Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.86 (-0.28%)
  • HNX-Index 318.02 -0.99 (-0.31%)
  • UPCOM-Index 88.58 -0.24 (-0.27%)
CTCP Đầu Tư & Phát Triển Dự Án Hạ Tầng Thái Bình Dương
Pacific Infrastructure Project Development & Investment Corporation
Mã CK:      PPI      0.80      -0.70 (-87.50%)      (cập nhật 08:15 14/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.ppigroup.com.vn
PPI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/06/2021 800 -0.70 -87.50 700 0 0 0 0
11/06/2021 800 0.00 ■■ 0.00 800 800 700 650,400 520,320,000
10/06/2021 800 -0.80 -100.00 800 0 0 0 0
09/06/2021 800 -0.80 -100.00 800 0 0 0 0
08/06/2021 800 -0.80 -100.00 800 0 0 0 0
07/06/2021 800 -0.80 -100.00 800 0 0 0 0
04/06/2021 800 0.00 ■■ 0.00 800 800 700 821,300 657,040,000
03/06/2021 800 -0.80 -100.00 800 0 0 0 0
02/06/2021 800 -0.80 -100.00 800 0 0 0 0
01/06/2021 800 -0.80 -100.00 800 0 0 0 0
31/05/2021 800 -0.80 -100.00 800 0 0 0 0
28/05/2021 800 0.00 ■■ 0.00 800 900 700 1,093,300 874,640,000
27/05/2021 900 -0.80 -88.89 800 0 0 0 0
26/05/2021 900 -0.80 -88.89 800 0 0 0 0
25/05/2021 900 -0.80 -88.89 800 0 0 0 0
24/05/2021 900 -0.80 -88.89 800 0 0 0 0
21/05/2021 900 0.10 11.11 800 900 800 1,957,300 1,761,570,000
20/05/2021 900 -0.80 -88.89 800 0 0 0 0
19/05/2021 900 -0.80 -88.89 800 0 0 0 0
18/05/2021 900 -0.80 -88.89 800 0 0 0 0
17/05/2021 900 -0.80 -88.89 800 0 0 0 0
14/05/2021 900 0.10 11.11 800 900 800 931,500 838,350,000
13/05/2021 900 -0.80 -88.89 800 0 0 0 0
12/05/2021 900 -0.80 -88.89 800 0 0 0 0
11/05/2021 900 -0.80 -88.89 800 0 0 0 0
10/05/2021 900 -0.80 -88.89 800 0 0 0 0
07/05/2021 900 0.00 ■■ 0.00 900 1,000 800 2,898,000 2,608,200,000
06/05/2021 900 -0.90 -100.00 900 0 0 0 0
05/05/2021 900 -0.90 -100.00 900 0 0 0 0
29/04/2021 900 -0.90 -100.00 900 0 0 0 0
28/04/2021 900 -0.90 -100.00 900 0 0 0 0
27/04/2021 900 -0.90 -100.00 900 0 0 0 0
26/04/2021 900 -0.90 -100.00 900 0 0 0 0
23/04/2021 900 0.10 11.11 800 900 800 2,695,300 2,425,770,000
22/04/2021 800 -0.80 -100.00 800 0 0 0 0
20/04/2021 800 -0.80 -100.00 800 0 0 0 0
19/04/2021 800 -0.80 -100.00 800 0 0 0 0
16/04/2021 800 0.10 12.50 700 800 800 5,702,000 4,561,600,000
15/04/2021 700 -0.70 -100.00 700 0 0 0 0
14/04/2021 700 -0.70 -100.00 700 0 0 0 0
13/04/2021 700 -0.70 -100.00 700 0 0 0 0
12/04/2021 700 -0.70 -100.00 700 0 0 0 0
09/04/2021 700 0.10 14.29 600 700 700 1,179,300 825,510,000
08/04/2021 700 -0.60 -85.71 600 0 0 0 0
07/04/2021 700 -0.60 -85.71 600 0 0 0 0
06/04/2021 700 -0.60 -85.71 600 0 0 0 0
05/04/2021 700 -0.60 -85.71 600 0 0 0 0
02/04/2021 700 0.10 14.29 600 700 600 1,506,300 1,054,410,000
01/04/2021 700 -0.60 -85.71 600 0 0 0 0
31/03/2021 700 -0.60 -85.71 600 0 0 0 0
30/03/2021 700 -0.60 -85.71 600 0 0 0 0
29/03/2021 700 -0.60 -85.71 600 0 0 0 0
26/03/2021 700 0.00 ■■ 0.00 700 700 600 1,429,300 1,000,510,000
25/03/2021 700 -0.70 -100.00 700 0 0 0 0
24/03/2021 700 -0.70 -100.00 700 0 0 0 0
23/03/2021 700 -0.70 -100.00 700 0 0 0 0
22/03/2021 700 -0.70 -100.00 700 0 0 0 0
19/03/2021 700 0.10 14.29 600 700 600 525,100 367,570,000
18/03/2021 600 -0.60 -100.00 600 0 0 0 0
17/03/2021 600 -0.60 -100.00 600 0 0 0 0
16/03/2021 600 -0.60 -100.00 600 0 0 0 0
15/03/2021 600 -0.60 -100.00 600 0 0 0 0
12/03/2021 600 0.00 ■■ 0.00 600 700 500 1,581,200 948,720,000
11/03/2021 600 -0.60 -100.00 600 0 0 0 0
10/03/2021 600 -0.60 -100.00 600 0 0 0 0
09/03/2021 600 -0.60 -100.00 600 0 0 0 0
08/03/2021 600 -0.60 -100.00 600 0 0 0 0
05/03/2021 600 0.00 ■■ 0.00 600 700 600 556,700 334,020,000
04/03/2021 700 -0.60 -85.71 600 0 0 0 0
03/03/2021 700 -0.60 -85.71 600 0 0 0 0
02/03/2021 700 -0.60 -85.71 600 0 0 0 0
01/03/2021 700 -0.60 -85.71 600 0 0 0 0
26/02/2021 700 0.00 ■■ 0.00 700 700 600 313,400 219,380,000
25/02/2021 800 -0.70 -87.50 700 0 0 0 0
24/02/2021 800 -0.70 -87.50 700 0 0 0 0
23/02/2021 800 -0.70 -87.50 700 0 0 0 0
19/02/2021 800 0.10 12.50 700 800 700 37,900 30,320,000
18/02/2021 800 -0.70 -87.50 700 0 0 0 0
17/02/2021 800 -0.70 -87.50 700 0 0 0 0
09/02/2021 800 -0.70 -87.50 700 0 0 0 0
08/02/2021 800 -0.70 -87.50 700 0 0 0 0
05/02/2021 800 0.10 12.50 700 800 600 634,800 507,840,000
04/01/2021 600 -0.60 -100.00 600 0 0 0 0
31/12/2020 600 -0.60 -100.00 600 0 0 0 0
30/12/2020 600 -0.60 -100.00 600 0 0 0 0
28/12/2020 600 -0.60 -100.00 600 0 0 0 0
27/12/2020 600 0.10 16.67 500 600 500 48,560 29,136,000
25/12/2020 600 0.10 16.67 500 600 500 48,560 29,136,000
24/12/2020 600 -0.50 -83.33 500 0 0 0 0
23/12/2020 600 -0.50 -83.33 500 0 0 0 0
21/12/2020 600 0.10 16.67 500 600 500 62,120 37,272,000
20/12/2020 600 0.10 16.67 500 600 500 62,120 37,272,000
18/12/2020 600 0.10 16.67 500 600 500 62,120 37,272,000
16/12/2020 500 -0.50 -100.00 500 0 0 0 0
15/12/2020 500 -0.50 -100.00 500 0 0 0 0
14/12/2020 500 0.00 ■■ 0.00 500 600 400 44,460 22,230,000
13/12/2020 500 0.00 ■■ 0.00 500 600 400 44,460 22,230,000
11/12/2020 500 0.00 ■■ 0.00 500 600 400 44,460 22,230,000
10/12/2020 600 -0.50 -83.33 500 0 0 0 0
09/12/2020 600 -0.50 -83.33 500 0 0 0 0
08/12/2020 600 -0.50 -83.33 500 0 0 0 0
07/12/2020 600 -0.50 -83.33 500 0 0 0 0
04/12/2020 600 0.10 16.67 500 600 400 96,100 57,660,000
03/12/2020 500 -0.50 -100.00 500 0 0 0 0
02/12/2020 500 -0.50 -100.00 500 0 0 0 0
30/11/2020 500 -0.50 -100.00 500 0 0 0 0
27/11/2020 500 0.00 ■■ 0.00 500 600 400 199,700 99,850,000
26/11/2020 500 -0.50 -100.00 500 0 0 0 0
25/11/2020 500 -0.50 -100.00 500 0 0 0 0
24/11/2020 500 -0.50 -100.00 500 0 0 0 0
23/11/2020 500 -0.50 -100.00 500 0 0 0 0
20/11/2020 500 0.10 20.00 400 500 400 994,300 497,150,000
19/11/2020 500 -0.40 -80.00 400 0 0 0 0
18/11/2020 500 -0.40 -80.00 400 0 0 0 0
17/11/2020 500 -0.40 -80.00 400 0 0 0 0
16/11/2020 500 -0.40 -80.00 400 0 0 0 0
13/11/2020 500 0.00 ■■ 0.00 500 600 400 1,037,800 518,900,000
10/11/2020 600 -0.50 -83.33 500 0 0 0 0
09/11/2020 600 -0.50 -83.33 500 0 0 0 0
06/11/2020 600 0.10 16.67 500 600 400 67,720 40,632,000
05/11/2020 500 -0.50 -100.00 500 0 0 0 0
04/11/2020 500 -0.50 -100.00 500 0 0 0 0
03/11/2020 500 -0.50 -100.00 500 0 0 0 0
02/11/2020 500 -0.50 -100.00 500 0 0 0 0
30/10/2020 500 -0.10 -20.00 600 700 500 1,135,800 567,900,000
29/10/2020 700 -0.60 -85.71 600 0 0 0 0
28/10/2020 700 -0.60 -85.71 600 0 0 0 0
27/10/2020 700 -0.60 -85.71 600 0 0 0 0
26/10/2020 700 -0.60 -85.71 600 0 0 0 0
23/10/2020 700 0.00 ■■ 0.00 700 700 600 150,620 105,434,000
22/10/2020 700 -0.70 -100.00 700 0 0 0 0
21/10/2020 700 -0.70 -100.00 700 0 0 0 0
20/10/2020 700 -0.70 -100.00 700 0 0 0 0
19/10/2020 700 -0.70 -100.00 700 0 0 0 0
16/10/2020 700 -0.10 -14.29 800 700 700 45,700 31,990,000
14/10/2020 800 -0.80 -100.00 800 0 0 0 0
13/10/2020 800 -0.80 -100.00 800 0 0 0 0
12/10/2020 800 -0.80 -100.00 800 0 0 0 0
09/10/2020 800 -0.80 -100.00 800 0 0 0 0
07/10/2020 800 -0.80 -100.00 800 0 0 0 0
06/10/2020 800 0.10 12.50 700 800 700 2,123,100 1,698,480,000
05/10/2020 800 0.10 12.50 700 800 700 143,900 115,120,000
02/10/2020 800 0.00 ■■ 0.00 800 800 700 45,360 36,288,000
01/10/2020 800 0.10 12.50 700 800 700 77,300 61,840,000
30/09/2020 800 0.10 12.50 700 800 600 17,730 14,184,000
29/09/2020 700 0.00 ■■ 0.00 700 800 600 27,950 19,565,000
28/09/2020 700 0.00 ■■ 0.00 700 700 700 89,700 62,790,000
25/09/2020 700 0.00 ■■ 0.00 700 800 600 418,200 292,740,000
24/09/2020 800 0.10 12.50 700 800 700 26,230 20,984,000
23/09/2020 800 0.10 12.50 700 800 700 26,440 21,152,000
22/09/2020 800 0.10 12.50 700 800 700 15,360 12,288,000
21/09/2020 700 0.00 ■■ 0.00 700 800 700 28,500 19,950,000
18/09/2020 800 0.10 12.50 700 800 600 36,310 29,048,000
17/09/2020 700 0.00 ■■ 0.00 700 800 600 1,836,900 1,285,830,000
16/09/2020 800 0.00 ■■ 0.00 800 800 700 219,000 175,200,000
15/09/2020 800 0.00 ■■ 0.00 800 900 700 58,030 46,424,000
14/09/2020 800 -0.10 -12.50 900 900 800 67,930 54,344,000
11/09/2020 900 0.10 11.11 800 900 800 1,843,000 1,658,700,000
10/09/2020 800 0.10 12.50 700 800 700 161,290 129,032,000
09/09/2020 700 0.10 14.29 600 700 500 1,250,700 875,490,000
08/09/2020 700 0.10 14.29 600 700 600 5,570 3,899,000
07/09/2020 600 0.00 ■■ 0.00 600 700 600 19,850 11,910,000
04/09/2020 700 0.10 14.29 600 700 600 9,780 6,846,000
03/09/2020 700 0.10 14.29 600 700 600 11,700 8,190,000
01/09/2020 700 0.10 14.29 600 700 600 16,580 11,606,000
31/08/2020 700 0.10 14.29 600 700 600 10,490 7,343,000
28/08/2020 700 0.00 ■■ 0.00 700 700 600 26,000 18,200,000
27/08/2020 700 0.00 ■■ 0.00 700 700 600 62,000 43,400,000
26/08/2020 700 0.10 14.29 600 700 600 59,160 41,412,000
25/08/2020 700 0.00 ■■ 0.00 700 700 600 3,450 2,415,000
24/08/2020 600 0.00 ■■ 0.00 600 700 600 212,200 127,320,000
21/08/2020 600 -0.10 -16.67 700 700 600 117,000 70,200,000
20/08/2020 700 0.10 14.29 600 700 600 486,100 340,270,000
19/08/2020 700 0.10 14.29 600 700 600 41,880 29,316,000
18/08/2020 600 0.10 16.67 500 600 500 79,300 47,580,000
17/08/2020 600 0.10 16.67 500 600 500 161,200 96,720,000
14/08/2020 600 0.10 16.67 500 600 500 2,090 1,254,000
13/08/2020 600 0.00 ■■ 0.00 600 600 500 15,300 9,180,000
12/08/2020 600 0.00 ■■ 0.00 600 600 500 345,600 207,360,000
11/08/2020 600 0.10 16.67 500 600 500 1,730 1,038,000
10/08/2020 600 0.10 16.67 500 600 500 1,140 684,000
07/08/2020 600 0.10 16.67 500 600 500 80,500 48,300,000
06/08/2020 600 0.00 ■■ 0.00 600 600 500 7,070 4,242,000
05/08/2020 600 0.00 ■■ 0.00 600 600 500 5,020 3,012,000
04/08/2020 600 0.10 16.67 500 600 600 2,160 1,296,000
03/08/2020 600 0.10 16.67 500 600 400 135,500 81,300,000
31/07/2020 500 -0.10 -20.00 600 600 500 41,990 20,995,000
30/07/2020 600 0.10 16.67 500 600 500 36,100 21,660,000
29/07/2020 500 0.00 ■■ 0.00 500 600 500 20,410 10,205,000
28/07/2020 600 0.10 16.67 500 600 500 93,700 56,220,000
27/07/2020 500 0.00 ■■ 0.00 500 500 400 231,300 115,650,000
24/07/2020 500 -0.10 -20.00 600 600 500 80,680 40,340,000
23/07/2020 600 0.00 ■■ 0.00 600 700 500 237,600 142,560,000
22/07/2020 600 0.00 ■■ 0.00 600 600 500 29,300 17,580,000
21/07/2020 600 0.00 ■■ 0.00 600 700 500 4,510 2,706,000
20/07/2020 600 0.00 ■■ 0.00 600 600 600 7,990 4,794,000
17/07/2020 600 0.00 ■■ 0.00 600 700 600 173,500 104,100,000
16/07/2020 700 0.10 14.29 600 700 600 25,540 17,878,000
15/07/2020 700 0.10 14.29 600 700 600 38,520 26,964,000
14/07/2020 700 0.10 14.29 600 700 600 136,300 95,410,000
13/07/2020 700 0.10 14.29 600 700 600 190,800 133,560,000
10/07/2020 700 0.10 14.29 600 700 600 19,490 13,643,000
09/07/2020 700 0.10 14.29 600 700 600 9,890 6,923,000
08/07/2020 600 0.00 ■■ 0.00 600 700 500 20,170 12,102,000
07/07/2020 700 0.10 14.29 600 700 600 163,200 114,240,000
06/07/2020 700 0.10 14.29 600 700 600 11,430 8,001,000
03/07/2020 600 0.00 ■■ 0.00 600 700 500 191,900 115,140,000
02/07/2020 700 0.10 14.29 600 700 600 71,800 50,260,000
01/07/2020 700 0.10 14.29 600 700 500 20,730 14,511,000
30/06/2020 600 0.00 ■■ 0.00 600 700 500 52,500 31,500,000
29/06/2020 600 -0.10 -16.67 700 700 600 35,310 21,186,000
26/06/2020 700 0.10 14.29 600 700 600 80,790 56,553,000
25/06/2020 700 0.10 14.29 600 700 500 720,500 504,350,000
24/06/2020 500 -0.10 -20.00 600 700 500 824,600 412,300,000
23/06/2020 700 0.00 ■■ 0.00 700 700 600 1,044,700 731,290,000
22/06/2020 700 0.00 ■■ 0.00 700 800 600 996,200 697,340,000
19/06/2020 800 0.00 ■■ 0.00 800 800 700 1,794,400 1,435,520,000
18/06/2020 800 -0.10 -12.50 900 900 800 97,150 77,720,000
17/06/2020 900 0.00 ■■ 0.00 900 1,000 800 292,220 262,998,000
16/06/2020 900 0.10 11.11 800 900 800 57,470 51,723,000
15/06/2020 800 0.10 12.50 700 800 700 110,610 88,488,000
12/06/2020 800 0.10 12.50 700 800 600 227,540 182,032,000
11/06/2020 700 0.10 14.29 600 700 700 266,140 186,298,000
10/06/2020 600 0.10 16.67 500 600 600 191,770 115,062,000
09/06/2020 500 0.10 20.00 400 500 400 213,890 106,945,000
08/06/2020 400 0.10 25.00 300 400 300 1,148,800 459,520,000
06/06/2020 400 0.10 25.00 300 400 300 9,280 3,712,000
05/06/2020 400 0.10 25.00 300 400 300 9,280 3,712,000
04/06/2020 400 0.00 ■■ 0.00 400 400 300 880 352,000
03/06/2020 300 0.00 ■■ 0.00 300 400 300 7,020 2,106,000
02/06/2020 300 -0.10 -33.33 400 400 300 10,600 3,180,000
01/06/2020 400 0.10 25.00 300 400 300 4,310 1,724,000
31/05/2020 300 0.00 ■■ 0.00 300 300 300 12,340 3,702,000
29/05/2020 300 0.00 ■■ 0.00 300 300 300 12,340 3,702,000
28/05/2020 300 -0.10 -33.33 400 400 300 7,680 2,304,000
27/05/2020 400 0.00 ■■ 0.00 400 400 300 3,870 1,548,000
26/05/2020 400 0.10 25.00 300 400 400 3,030 1,212,000
25/05/2020 400 0.10 25.00 300 400 300 3,540 1,416,000
24/05/2020 300 -0.10 -33.33 400 400 300 4,260 1,278,000
22/05/2020 300 -0.10 -33.33 400 400 300 4,260 1,278,000
21/05/2020 400 0.10 25.00 300 400 300 1,050 420,000
20/05/2020 300 0.00 ■■ 0.00 300 400 300 32,980 9,894,000
19/05/2020 400 0.10 25.00 300 400 300 19,200 7,680,000
18/05/2020 300 0.00 ■■ 0.00 300 300 300 1,580 474,000
17/05/2020 300 0.00 ■■ 0.00 300 400 300 20,420 6,126,000
15/05/2020 300 0.00 ■■ 0.00 300 400 300 20,420 6,126,000
14/05/2020 400 0.10 25.00 300 400 300 53,160 21,264,000
13/05/2020 300 0.00 ■■ 0.00 300 400 300 2,980 894,000
12/05/2020 300 0.00 ■■ 0.00 300 300 300 4,110 1,233,000
11/05/2020 400 0.10 25.00 300 400 300 530 212,000
10/05/2020 400 0.10 25.00 300 400 300 10,100 4,040,000
08/05/2020 400 0.10 25.00 300 400 300 10,100 4,040,000
07/05/2020 400 0.10 25.00 300 400 300 11,240 4,496,000
06/05/2020 300 0.00 ■■ 0.00 300 300 300 2,730 819,000
05/05/2020 400 0.10 25.00 300 400 300 13,860 5,544,000
04/05/2020 300 0.00 ■■ 0.00 300 400 300 1,850 555,000
01/05/2020 400 0.10 25.00 300 400 300 20,430 8,172,000
30/04/2020 400 0.10 25.00 300 400 300 20,430 8,172,000
29/04/2020 400 0.10 25.00 300 400 300 20,430 8,172,000
28/04/2020 300 -0.10 -33.33 400 400 300 6,150 1,845,000
27/04/2020 400 0.00 ■■ 0.00 400 400 400 540 216,000
26/04/2020 400 0.10 25.00 300 400 300 1,380 552,000
24/04/2020 400 0.10 25.00 300 400 300 1,380 552,000
23/04/2020 400 0.00 ■■ 0.00 400 400 300 44,120 17,648,000
22/04/2020 400 0.10 25.00 300 400 400 8,490 3,396,000
21/04/2020 400 0.00 ■■ 0.00 400 400 300 72,350 28,940,000
20/04/2020 400 0.00 ■■ 0.00 400 500 300 48,170 19,268,000
19/04/2020 400 0.00 ■■ 0.00 400 400 300 17,970 7,188,000
17/04/2020 400 0.00 ■■ 0.00 400 400 300 17,970 7,188,000
16/04/2020 400 -0.10 -25.00 500 400 400 14,910 5,964,000
15/04/2020 500 0.10 20.00 400 500 500 4,310 2,155,000
14/04/2020 500 0.10 20.00 400 500 400 32,280 16,140,000
13/04/2020 400 0.00 ■■ 0.00 400 500 400 128,770 51,508,000
12/04/2020 400 0.10 25.00 300 400 300 5,000 2,000,000
10/04/2020 400 0.10 25.00 300 400 300 5,000 2,000,000
09/04/2020 300 0.00 ■■ 0.00 300 400 300 9,930 2,979,000
08/04/2020 300 0.00 ■■ 0.00 300 300 300 1,600 480,000
07/04/2020 300 0.00 ■■ 0.00 300 300 300 8,100 2,430,000
06/04/2020 400 0.10 25.00 300 400 300 2,540 1,016,000
05/04/2020 300 -0.10 -33.33 400 400 300 13,790 4,137,000
03/04/2020 300 -0.10 -33.33 400 400 300 13,790 4,137,000
02/04/2020 400 0.10 25.00 300 400 400 20 8,000
01/04/2020 400 0.10 25.00 300 400 400 20 8,000
31/03/2020 400 0.10 25.00 300 400 300 2,860 1,144,000
30/03/2020 300 0.00 ■■ 0.00 300 400 300 82,650 24,795,000
29/03/2020 300 -0.10 -33.33 400 400 300 35,330 10,599,000
27/03/2020 300 -0.10 -33.33 400 400 300 35,330 10,599,000
26/03/2020 400 0.00 ■■ 0.00 400 400 300 5,580 2,232,000
25/03/2020 400 0.00 ■■ 0.00 400 400 400 880 352,000
24/03/2020 400 0.00 ■■ 0.00 400 400 400 3,800 1,520,000
23/03/2020 300 -0.10 -33.33 400 400 300 1,590 477,000
22/03/2020 400 0.10 25.00 300 400 300 34,420 13,768,000
20/03/2020 400 0.10 25.00 300 400 300 34,420 13,768,000
19/03/2020 400 0.00 ■■ 0.00 400 400 300 2,060 824,000
18/03/2020 400 0.00 ■■ 0.00 400 400 300 14,290 5,716,000
17/03/2020 400 0.00 ■■ 0.00 400 400 300 7,560 3,024,000
16/03/2020 300 -0.10 -33.33 400 400 300 22,200 6,660,000
13/03/2020 400 0.00 ■■ 0.00 400 400 300 105,000 42,000,000
12/03/2020 400 0.00 ■■ 0.00 400 500 300 236,000 94,400,000
11/03/2020 400 0.00 ■■ 0.00 400 500 400 24,600 9,840,000
10/03/2020 400 0.00 ■■ 0.00 400 500 400 1,960 784,000
09/03/2020 400 0.00 ■■ 0.00 400 500 300 46,440 18,576,000
06/03/2020 400 -0.10 -25.00 500 500 400 3,820 1,528,000
05/03/2020 400 0.00 ■■ 0.00 400 500 400 41,200 16,480,000
04/03/2020 500 0.10 20.00 400 500 400 5,570 2,785,000
03/03/2020 500 0.10 20.00 400 500 400 15,200 7,600,000
02/03/2020 500 0.00 ■■ 0.00 500 600 400 190,250 95,125,000
28/02/2020 500 0.00 ■■ 0.00 500 600 500 15,110 7,555,000
27/02/2020 600 0.00 ■■ 0.00 600 600 500 58,210 34,926,000
26/02/2020 600 0.10 16.67 500 600 500 14,860 8,916,000
25/02/2020 600 0.10 16.67 500 600 500 162,100 97,260,000
24/02/2020 600 0.00 ■■ 0.00 600 600 500 70,720 42,432,000
21/02/2020 600 0.00 ■■ 0.00 600 600 500 66,300 39,780,000
20/02/2020 600 0.00 ■■ 0.00 600 600 500 1,060 636,000
19/02/2020 600 0.10 16.67 500 600 500 59,180 35,508,000
18/02/2020 500 0.10 20.00 400 500 400 46,660 23,330,000
17/02/2020 500 0.10 20.00 400 500 400 57,800 28,900,000
15/02/2020 400 0.00 ■■ 0.00 400 500 400 8,100 3,240,000
14/02/2020 400 0.00 ■■ 0.00 400 500 400 8,100 3,240,000
13/02/2020 400 0.00 ■■ 0.00 400 500 400 4,340 1,736,000
12/02/2020 400 0.00 ■■ 0.00 400 400 400 130 52,000
11/02/2020 400 -0.10 -25.00 500 500 400 1,610 644,000
10/02/2020 500 0.10 20.00 400 500 400 8,140 4,070,000
09/02/2020 500 0.10 20.00 400 500 400 4,220 2,110,000
07/02/2020 500 0.10 20.00 400 500 400 4,220 2,110,000
06/02/2020 500 0.10 20.00 400 500 400 3,440 1,720,000
05/02/2020 400 0.00 ■■ 0.00 400 400 400 2,270 908,000
04/02/2020 500 0.10 20.00 400 500 400 5,970 2,985,000
03/02/2020 500 0.10 20.00 400 500 300 25,470 12,735,000
02/02/2020 400 0.00 ■■ 0.00 400 500 300 10,120 4,048,000
31/01/2020 400 0.00 ■■ 0.00 400 500 300 10,120 4,048,000
30/01/2020 400 0.00 ■■ 0.00 400 500 400 6,960 2,784,000
29/01/2020 500 0.10 20.00 400 500 400 1,900 950,000
28/01/2020 500 0.10 20.00 400 500 400 1,900 950,000
27/01/2020 500 0.10 20.00 400 500 400 1,900 950,000
26/01/2020 500 0.10 20.00 400 500 400 1,900 950,000
24/01/2020 500 0.10 20.00 400 500 400 1,900 950,000
23/01/2020 500 0.10 20.00 400 500 400 1,900 950,000
22/01/2020 500 0.10 20.00 400 500 400 1,900 950,000
21/01/2020 500 0.10 20.00 400 500 400 119,100 59,550,000
20/01/2020 400 0.00 ■■ 0.00 400 500 400 12,900 5,160,000
17/01/2020 500 0.10 20.00 500 500 400 27,800 13,900,000
16/01/2020 500 0.00 ■■ 0.00 500 500 400 366,800 183,400,000
15/01/2020 500 0.00 ■■ 0.00 500 500 400 3,200 1,600,000
14/01/2020 500 0.00 ■■ 0.00 500 500 400 1,200 600,000
13/01/2020 500 0.10 20.00 400 500 500 350 175,000
10/01/2020 500 0.10 20.00 400 500 400 33,270 16,635,000
09/01/2020 400 0.00 ■■ 0.00 400 500 400 16,200 6,480,000
08/01/2020 500 0.10 20.00 400 500 400 29,400 14,700,000
07/01/2020 500 0.10 20.00 400 500 400 7,790 3,895,000
06/01/2020 500 0.00 ■■ 0.00 500 500 400 74,600 37,300,000
03/01/2020 500 0.10 20.00 400 500 400 590 295,000
02/01/2020 400 0.00 ■■ 0.00 400 500 400 2,420 968,000
31/12/2019 500 0.00 ■■ 0.00 500 500 400 20,300 10,150,000
30/12/2019 500 0.00 ■■ 0.00 500 500 400 4,290 2,145,000
27/12/2019 500 0.00 ■■ 0.00 500 600 400 58,300 29,150,000
26/12/2019 500 0.00 ■■ 0.00 500 500 500 23,500 11,750,000
25/12/2019 500 0.00 ■■ 0.00 500 500 500 2,030 1,015,000
24/12/2019 500 0.00 ■■ 0.00 500 600 500 1,430 715,000
23/12/2019 400 -0.10 -25.00 500 600 400 9,630 3,852,000
20/12/2019 500 0.00 ■■ 0.00 500 500 400 3,700 1,850,000
19/12/2019 600 0.10 16.67 500 600 400 5,800 3,480,000
18/12/2019 500 0.00 ■■ 0.00 500 600 500 3,860 1,930,000
17/12/2019 500 0.00 ■■ 0.00 500 600 500 19,650 9,825,000
16/12/2019 500 0.00 ■■ 0.00 500 600 400 121,900 60,950,000
13/12/2019 600 0.00 ■■ 0.00 600 600 500 293,600 176,160,000
12/12/2019 600 0.00 ■■ 0.00 600 600 500 9,090 5,454,000
11/12/2019 600 0.00 ■■ 0.00 600 600 500 12,490 7,494,000
10/12/2019 600 0.00 ■■ 0.00 600 600 500 5,780 3,468,000
09/12/2019 600 0.00 ■■ 0.00 600 700 500 130,500 78,300,000
06/12/2019 600 0.10 16.67 500 600 500 33,350 20,010,000
05/12/2019 500 0.10 20.00 400 500 400 652,900 326,450,000
04/12/2019 400 0.10 25.00 300 400 400 125,000 50,000,000
03/12/2019 400 -0.30 -75.00 300 0 0 0 0
02/12/2019 400 -0.30 -75.00 300 0 0 0 0
29/11/2019 400 0.10 25.00 300 400 300 425,000 170,000,000
28/11/2019 400 -0.30 -75.00 300 0 0 0 0
27/11/2019 400 -0.30 -75.00 300 0 0 0 0
26/11/2019 400 -0.30 -75.00 300 0 0 0 0
25/11/2019 400 -0.30 -75.00 300 0 0 0 0
22/11/2019 400 0.00 ■■ 0.00 400 400 300 108,100 43,240,000
21/11/2019 400 -0.40 -100.00 400 0 0 0 0
20/11/2019 400 -0.40 -100.00 400 0 0 0 0
19/11/2019 400 -0.40 -100.00 400 0 0 0 0
18/11/2019 400 -0.40 -100.00 400 0 0 0 0
15/11/2019 400 0.00 ■■ 0.00 400 400 300 4,070 1,628,000
14/11/2019 400 -0.40 -100.00 400 0 0 0 0
13/11/2019 400 -0.40 -100.00 400 0 0 0 0
12/11/2019 400 -0.40 -100.00 400 0 0 0 0
11/11/2019 400 -0.40 -100.00 400 0 0 0 0
08/11/2019 400 0.00 ■■ 0.00 400 500 300 4,860 1,944,000
07/11/2019 400 -0.40 -100.00 400 0 0 0 0
06/11/2019 400 -0.40 -100.00 400 0 0 0 0
05/11/2019 400 -0.40 -100.00 400 0 0 0 0
04/11/2019 400 -0.40 -100.00 400 0 0 0 0
01/11/2019 400 0.00 ■■ 0.00 400 500 300 219,000 87,600,000
31/10/2019 400 -0.40 -100.00 400 0 0 0 0
30/10/2019 400 -0.40 -100.00 400 0 0 0 0
29/10/2019 400 -0.40 -100.00 400 0 0 0 0
28/10/2019 400 -0.40 -100.00 400 0 0 0 0
25/10/2019 400 0.00 ■■ 0.00 400 500 400 103,400 41,360,000
24/10/2019 500 -0.40 -80.00 400 0 0 0 0
23/10/2019 500 -0.40 -80.00 400 0 0 0 0
22/10/2019 500 -0.40 -80.00 400 0 0 0 0
21/10/2019 500 -0.40 -80.00 400 0 0 0 0
18/10/2019 500 0.00 ■■ 0.00 500 500 400 18,290 9,145,000
17/10/2019 500 -0.50 -100.00 500 0 0 0 0
16/10/2019 500 -0.50 -100.00 500 0 0 0 0
15/10/2019 500 -0.50 -100.00 500 0 0 0 0
14/10/2019 500 -0.50 -100.00 500 0 0 0 0
11/10/2019 500 -0.10 -20.00 600 500 500 331,600 165,800,000
10/10/2019 600 -0.60 -100.00 600 0 0 0 0
09/10/2019 600 -0.60 -100.00 600 0 0 0 0
08/10/2019 600 -0.60 -100.00 600 0 0 0 0
07/10/2019 600 -0.60 -100.00 600 0 0 0 0
04/10/2019 600 -0.60 -100.00 600 0 0 0 0
03/10/2019 600 -0.60 -100.00 600 0 0 0 0
02/10/2019 600 -0.60 -100.00 600 0 0 0 0
01/10/2019 600 0.00 ■■ 0.00 600 600 600 160 96,000
30/09/2019 600 0.10 16.67 500 600 600 800 480,000
27/09/2019 600 0.10 16.67 500 600 500 52,100 31,260,000
26/09/2019 500 0.00 ■■ 0.00 500 600 500 3,000 1,500,000
25/09/2019 600 0.00 ■■ 0.00 600 600 500 15,050 9,030,000
24/09/2019 600 0.10 16.67 500 600 600 50 30,000
23/09/2019 500 0.00 ■■ 0.00 500 600 500 10,360 5,180,000
20/09/2019 600 0.10 16.67 500 600 500 1,680 1,008,000
19/09/2019 600 0.00 ■■ 0.00 600 600 500 1,030 618,000
18/09/2019 600 0.00 ■■ 0.00 600 600 600 600 360,000
17/09/2019 600 0.10 16.67 500 600 600 230 138,000
16/09/2019 600 0.10 16.67 500 600 500 2,970 1,782,000
13/09/2019 600 0.00 ■■ 0.00 600 600 500 77,700 46,620,000
12/09/2019 600 0.10 16.67 500 600 600 7,200 4,320,000
11/09/2019 600 0.00 ■■ 0.00 600 600 500 18,620 11,172,000
10/09/2019 600 0.10 16.67 500 600 500 4,080 2,448,000
09/09/2019 600 0.00 ■■ 0.00 600 700 500 14,490 8,694,000
06/09/2019 600 0.00 ■■ 0.00 600 700 500 14,800 8,880,000
05/09/2019 600 0.00 ■■ 0.00 600 600 500 7,060 4,236,000
04/09/2019 700 0.10 14.29 600 700 500 22,650 15,855,000
03/09/2019 700 0.10 14.29 600 700 600 23,340 16,338,000
30/08/2019 600 0.00 ■■ 0.00 600 700 600 8,540 5,124,000
29/08/2019 700 0.10 14.29 600 700 600 8,200 5,740,000
28/08/2019 600 0.00 ■■ 0.00 600 700 600 9,800 5,880,000
27/08/2019 600 0.00 ■■ 0.00 600 700 500 24,170 14,502,000
26/08/2019 700 0.10 14.29 600 700 600 28,250 19,775,000
23/08/2019 700 0.10 14.29 600 700 600 4,570 3,199,000
22/08/2019 600 0.00 ■■ 0.00 600 700 600 1,280 768,000
21/08/2019 700 0.00 ■■ 0.00 700 700 600 6,970 4,879,000
20/08/2019 700 0.00 ■■ 0.00 700 700 600 1,340 938,000
19/08/2019 700 0.00 ■■ 0.00 700 700 600 16,660 11,662,000
16/08/2019 700 0.00 ■■ 0.00 700 700 600 240 168,000
15/08/2019 700 0.00 ■■ 0.00 700 700 600 880 616,000
14/08/2019 800 0.10 12.50 700 800 600 11,770 9,416,000
13/08/2019 700 -0.10 -14.29 800 800 700 80,090 56,063,000
12/08/2019 800 0.10 12.50 700 800 700 49,230 39,384,000
09/08/2019 800 0.00 ■■ 0.00 800 800 700 11,130 8,904,000
08/08/2019 800 0.10 12.50 700 800 600 64,360 51,488,000
07/08/2019 700 0.10 14.29 600 700 600 43,450 30,415,000
06/08/2019 600 0.00 ■■ 0.00 600 700 500 20,040 12,024,000
05/08/2019 700 0.10 14.29 600 700 600 6,320 4,424,000
02/08/2019 700 0.10 14.29 600 700 500 40,200 28,140,000
01/08/2019 600 0.00 ■■ 0.00 600 600 500 6,020 3,612,000
31/07/2019 600 0.00 ■■ 0.00 600 600 500 5,320 3,192,000
30/07/2019 600 0.00 ■■ 0.00 600 600 600 14,380 8,628,000
29/07/2019 600 0.00 ■■ 0.00 600 700 600 2,350 1,410,000
26/07/2019 600 -0.10 -16.67 700 700 600 5,100 3,060,000
25/07/2019 700 0.10 14.29 600 700 700 990 693,000
24/07/2019 600 -0.10 -16.67 700 700 600 25,710 15,426,000
23/07/2019 600 0.00 ■■ 0.00 600 700 600 3,450 2,070,000
22/07/2019 700 0.00 ■■ 0.00 700 700 600 6,530 4,571,000
19/07/2019 600 -0.10 -16.67 700 700 600 9,330 5,598,000
18/07/2019 700 0.10 14.29 600 700 600 1,720 1,204,000
17/07/2019 700 0.00 ■■ 0.00 700 700 600 35,040 24,528,000
16/07/2019 700 0.00 ■■ 0.00 700 700 700 830 581,000
15/07/2019 700 0.00 ■■ 0.00 700 800 700 12,640 8,848,000
12/07/2019 700 0.00 ■■ 0.00 700 700 600 1,400 980,000
11/07/2019 700 0.00 ■■ 0.00 700 700 600 160 112,000
10/07/2019 700 0.00 ■■ 0.00 700 800 700 13,720 9,604,000
09/07/2019 700 0.00 ■■ 0.00 700 700 600 3,190 2,233,000
08/07/2019 700 0.00 ■■ 0.00 700 700 600 6,220 4,354,000
05/07/2019 700 0.00 ■■ 0.00 700 800 700 4,850 3,395,000
04/07/2019 700 0.00 ■■ 0.00 700 800 700 17,880 12,516,000
03/07/2019 700 0.00 ■■ 0.00 700 700 700 19,010 13,307,000
02/07/2019 800 0.10 12.50 700 800 700 13,480 10,784,000
01/07/2019 800 0.10 12.50 700 800 700 8,530 6,824,000
28/06/2019 800 0.10 12.50 700 800 600 2,170 1,736,000
27/06/2019 700 0.00 ■■ 0.00 700 800 700 53,430 37,401,000
26/06/2019 800 0.00 ■■ 0.00 800 800 700 20,140 16,112,000
25/06/2019 700 -0.10 -14.29 800 800 700 37,400 26,180,000
24/06/2019 800 -0.10 -12.50 900 800 800 40,060 32,048,000
21/06/2019 800 -0.10 -12.50 900 1,000 800 75,440 60,352,000
20/06/2019 1,000 0.10 10.00 900 1,000 900 13,420 13,420,000
19/06/2019 1,000 0.10 10.00 900 1,000 900 22,570 22,570,000
18/06/2019 900 0.00 ■■ 0.00 900 1,000 900 46,090 41,481,000
17/06/2019 1,000 0.10 10.00 900 1,000 900 55,210 55,210,000
16/06/2019 900 0.10 11.11 800 900 800 36,160 32,544,000
14/06/2019 900 0.10 11.11 800 900 800 36,160 32,544,000
13/06/2019 800 0.10 12.50 700 800 700 69,990 55,992,000
11/06/2019 700 0.00 ■■ 0.00 700 800 700 22,450 15,715,000
10/06/2019 700 0.00 ■■ 0.00 700 800 600 9,180 6,426,000
09/06/2019 700 0.00 ■■ 0.00 700 800 700 13,200 9,240,000
07/06/2019 700 0.00 ■■ 0.00 700 800 700 13,200 9,240,000
06/06/2019 700 0.00 ■■ 0.00 700 800 600 10,170 7,119,000
05/06/2019 700 0.00 ■■ 0.00 700 700 700 2,040 1,428,000
04/06/2019 800 0.10 12.50 700 800 700 16,790 13,432,000
03/06/2019 800 0.10 12.50 700 800 700 3,390 2,712,000
02/06/2019 800 0.00 ■■ 0.00 800 800 700 7,360 5,888,000
31/05/2019 800 0.00 ■■ 0.00 800 800 700 7,360 5,888,000
30/05/2019 800 0.00 ■■ 0.00 800 800 700 9,110 7,288,000
29/05/2019 800 0.00 ■■ 0.00 800 800 700 10,070 8,056,000
28/05/2019 800 -0.10 -12.50 900 900 800 36,930 29,544,000
27/05/2019 900 0.10 11.11 800 1,000 700 34,130 30,717,000
20/05/2019 800 0.10 12.50 750 800 720 54,363 43,490,400
19/05/2019 800 0.10 12.50 750 800 720 54,363 43,490,400
17/05/2019 800 0.10 12.50 750 800 720 54,363 43,490,400
16/05/2019 750 0.00 ■■ 0.00 740 780 710 39,733 29,799,750
15/05/2019 740 0.00 ■■ 0.00 750 790 720 39,793 29,446,820
14/05/2019 750 0.00 ■■ 0.00 790 790 750 26,277 19,707,750
13/05/2019 790 0.00 ■■ 0.00 800 820 750 35,418 27,980,220
12/05/2019 800 0.10 12.50 750 800 710 90,610 72,488,000
10/05/2019 800 0.10 12.50 750 800 710 90,610 72,488,000
09/05/2019 750 -0.10 -13.33 800 800 750 43,063 32,297,250
08/05/2019 800 0.00 ■■ 0.00 850 830 800 106,749 85,399,200
07/05/2019 850 -0.10 -11.76 910 950 850 120,736 102,625,600
06/05/2019 910 0.00 ■■ 0.00 940 990 880 177,899 161,888,090
05/05/2019 940 -0.10 -10.64 1,010 940 940 40,540 38,107,600
03/05/2019 940 -0.10 -10.64 1,010 940 940 40,540 38,107,600
02/05/2019 1,010 -0.10 -9.90 1,080 1,010 1,010 2,733 2,760,330
01/05/2019 1,080 -0.10 -9.26 1,160 1,080 1,080 443 478,440
30/04/2019 1,080 -0.10 -9.26 1,160 1,080 1,080 443 478,440
29/04/2019 1,080 -0.10 -9.26 1,160 1,080 1,080 443 478,440
28/04/2019 1,080 -0.10 -9.26 1,160 1,080 1,080 443 478,440
26/04/2019 1,080 -0.10 -9.26 1,160 1,080 1,080 443 478,440
25/04/2019 1,160 -0.10 -8.62 1,240 1,320 1,160 149,362 173,259,920
24/04/2019 1,240 0.10 8.06 1,160 1,240 1,240 46,540 57,709,600
23/04/2019 1,160 0.10 8.62 1,090 1,160 1,160 47,676 55,304,160
22/04/2019 1,090 0.10 9.17 1,020 1,090 1,060 154,554 168,463,860
21/04/2019 1,020 0.10 9.80 960 1,020 970 187,299 191,044,980
19/04/2019 1,020 0.10 9.80 960 1,020 970 187,299 191,044,980
18/04/2019 960 0.10 10.42 900 960 960 31,398 30,142,080
17/04/2019 900 0.10 11.11 850 900 840 38,768 34,891,200
16/04/2019 850 -0.10 -11.76 910 880 850 97,786 83,118,100
15/04/2019 910 0.00 ■■ 0.00 930 940 870 69,696 63,423,360
12/04/2019 910 0.00 ■■ 0.00 930 940 870 69,696 63,423,360
11/04/2019 930 -0.10 -10.75 1,000 1,040 930 80,136 74,526,480
10/04/2019 1,000 0.10 10.00 940 1,000 880 240,808 240,808,000
09/04/2019 940 0.10 10.64 880 940 940 13,002 12,221,880
08/04/2019 880 0.10 11.36 830 880 880 6,132 5,396,160
05/04/2019 830 0.00 ■■ 0.00 780 830 830 14,587 12,107,210
04/04/2019 780 0.10 12.82 730 780 710 66,743 52,059,540
03/04/2019 730 0.00 ■■ 0.00 720 740 700 13,596 9,925,080
02/04/2019 720 0.00 ■■ 0.00 740 750 720 17,218 12,396,960
01/04/2019 740 0.00 ■■ 0.00 740 750 730 14,247 10,542,780
31/03/2019 1,030 0.00 ■■ 0.00 1,030 1,040 1,020 24,550 25,286,500
29/03/2019 740 0.00 ■■ 0.00 730 750 720 7,275 5,383,500
28/03/2019 730 0.00 ■■ 0.00 750 760 720 17,974 13,121,020
27/03/2019 750 0.00 ■■ 0.00 750 770 730 28,795 21,596,250
26/03/2019 750 0.00 ■■ 0.00 750 760 720 11,068 8,301,000
25/03/2019 750 0.00 ■■ 0.00 730 750 700 11,290 8,467,500
22/03/2019 730 0.00 ■■ 0.00 710 750 710 22,628 16,518,440
21/03/2019 710 0.00 ■■ 0.00 740 770 690 34,652 24,602,920
20/03/2019 740 0.00 ■■ 0.00 770 770 720 28,441 21,046,340
19/03/2019 770 0.00 ■■ 0.00 770 810 770 29,929 23,045,330
18/03/2019 770 0.10 12.99 720 770 740 37,198 28,642,460
15/03/2019 720 0.00 ■■ 0.00 680 720 700 36,070 25,970,400
14/03/2019 680 0.00 ■■ 0.00 640 680 650 14,897 10,129,960
13/03/2019 640 0.00 ■■ 0.00 670 660 630 29,373 18,798,720
12/03/2019 670 0.00 ■■ 0.00 720 700 670 45,713 30,627,710
11/03/2019 720 -0.10 -13.89 770 760 720 11,772 8,475,840
08/03/2019 770 0.00 ■■ 0.00 750 800 710 43,364 33,390,280
07/03/2019 750 0.00 ■■ 0.00 710 750 740 22,881 17,160,750
06/03/2019 710 0.00 ■■ 0.00 670 710 690 28,807 20,452,970
05/03/2019 670 0.00 ■■ 0.00 630 670 660 42,681 28,596,270
04/03/2019 630 0.00 ■■ 0.00 590 630 590 40,989 25,823,070
01/03/2019 590 0.00 ■■ 0.00 570 600 550 18,566 10,953,940
28/02/2019 570 0.00 ■■ 0.00 600 600 570 10,584 6,032,880
27/02/2019 600 0.00 ■■ 0.00 590 600 580 10,964 6,578,400
26/02/2019 590 0.00 ■■ 0.00 590 600 570 5,445 3,212,550
25/02/2019 590 0.00 ■■ 0.00 560 590 570 35,725 21,077,750
22/02/2019 560 0.00 ■■ 0.00 530 560 520 24,055 13,470,800
21/02/2019 530 0.00 ■■ 0.00 500 530 500 19,363 10,262,390
20/02/2019 500 0.00 ■■ 0.00 500 520 490 5,844 2,922,000
19/02/2019 500 0.00 ■■ 0.00 530 530 500 31,777 15,888,500
18/02/2019 530 0.00 ■■ 0.00 560 560 530 16,887 8,950,110
15/02/2019 560 0.00 ■■ 0.00 570 580 540 16,727 9,367,120
14/02/2019 570 0.00 ■■ 0.00 580 590 560 12,702 7,240,140
13/02/2019 580 0.00 ■■ 0.00 590 600 580 10,262 5,951,960
12/02/2019 590 0.00 ■■ 0.00 590 610 560 13,324 7,861,160
11/02/2019 590 0.00 ■■ 0.00 570 600 560 5,348 3,155,320
01/02/2019 570 0.00 ■■ 0.00 560 590 530 15,027 8,565,390
31/01/2019 560 0.00 ■■ 0.00 600 590 560 50,574 28,321,440
30/01/2019 600 0.00 ■■ 0.00 600 610 590 5,302 3,181,200
29/01/2019 600 0.00 ■■ 0.00 640 640 600 21,605 12,963,000
28/01/2019 640 0.00 ■■ 0.00 670 650 630 6,722 4,302,080
25/01/2019 670 0.00 ■■ 0.00 680 670 650 7,022 4,704,740
24/01/2019 680 0.00 ■■ 0.00 680 680 670 2,132,000 1,449,760,000
23/01/2019 680 0.00 ■■ 0.00 690 700 670 5,276,000 3,587,680,000
22/01/2019 690 0.00 ■■ 0.00 730 730 690 16,281,000 11,233,890,000
21/01/2019 730 -0.02 -2.74 750 750 730 33,530 24,476,900
20/01/2019 750 0.00 ■■ 0.00 760 750 730 8,317,000 6,237,750,000
18/01/2019 750 -0.01 -1.33 760 750 730 83,170 62,377,500
17/01/2019 760 -0.01 -1.32 770 770 750 49,090 37,308,400
16/01/2019 770 -0.01 -1.30 770 770 760 6,990 5,382,300
15/01/2019 770 0.02 2.60 750 780 750 47,510 36,582,700
14/01/2019 750 -0.01 -1.33 760 780 750 50,520 37,890,000
11/01/2019 760 0.01 1.32 750 780 750 64,370 48,921,200
10/01/2019 750 -0.04 -5.33 790 800 750 138,200 103,650,000
09/01/2019 790 -0.02 -2.53 810 810 780 31,850 25,161,500
08/01/2019 810 -0.01 -1.23 820 820 800 27,970 22,655,700
07/01/2019 820 -0.02 -2.44 840 830 790 224,360 183,975,200
06/01/2019 840 -0.01 -1.19 840 840 790 131,780 110,695,200
04/01/2019 840 -0.01 -1.19 840 840 790 131,780 110,695,200
03/01/2019 840 -0.04 -4.76 880 880 820 177,210 148,856,400
02/01/2019 880 -0.01 -1.14 890 890 870 68,090 59,919,200
28/12/2018 890 0.02 2.25 870 890 870 39,950 35,555,500
27/12/2018 870 -0.04 -4.60 910 930 870 62,380 54,270,600
26/12/2018 910 0.01 1.10 900 930 880 66,080 60,132,800
25/12/2018 900 -0.05 -5.56 950 940 890 191,310 172,179,000
24/12/2018 950 -0.01 -1.05 950 990 930 82,630 78,498,500
21/12/2018 950 -0.02 -2.11 950 970 930 87,820 83,429,000
20/12/2018 950 -0.02 -2.11 970 990 950 60,850 57,807,500
19/12/2018 970 -0.02 -2.06 990 1,000 960 140,750 136,527,500
18/12/2018 990 -0.02 -2.02 1,010 1,030 990 101,270 100,257,300
17/12/2018 1,010 -0.02 -1.98 1,030 1,050 1,010 103,800 104,838,000
14/12/2018 1,030 -0.01 -0.97 1,040 1,050 1,020 39,340 40,520,200
13/12/2018 1,040 -0.01 -0.96 1,050 1,060 1,030 46,310 48,162,400
12/12/2018 1,050 0.02 1.90 1,030 1,060 1,000 170,500 179,025,000
11/12/2018 1,030 -0.04 -3.88 1,070 1,060 1,000 114,270 117,698,100
10/12/2018 1,070 -0.02 -1.87 1,090 1,110 1,040 73,650 78,805,500
07/12/2018 1,090 -0.01 -0.92 1,100 1,120 1,090 4,660 5,079,400
06/12/2018 1,100 -0.01 -0.91 1,110 1,130 1,090 33,760 37,136,000
05/12/2018 1,110 0.07 6.31 1,040 1,110 1,050 222,970 247,496,700
04/12/2018 1,040 0.01 0.96 1,040 1,050 1,040 2,030 2,111,200
03/12/2018 1,040 0.01 0.96 1,030 1,050 1,030 13,070 13,592,800
30/11/2018 1,030 -0.01 -0.97 1,030 1,040 1,020 24,550 25,286,500
29/11/2018 1,030 0.01 0.97 1,030 1,050 1,030 43,350 44,650,500
28/11/2018 1,030 0.01 0.97 1,030 1,040 1,030 22,390 23,061,700
27/11/2018 1,030 0.01 0.97 1,030 1,050 1,030 18,260 18,807,800
26/11/2018 1,030 -0.02 -1.94 1,050 1,050 1,030 19,470 20,054,100
23/11/2018 1,050 0.01 0.95 1,040 1,060 1,050 4,230 4,441,500
22/11/2018 1,040 -0.01 -0.96 1,050 1,060 1,040 16,000 16,640,000
21/11/2018 1,050 -0.02 -1.90 1,070 1,070 1,040 8,250 8,662,500
20/11/2018 1,070 0.02 1.87 1,050 1,070 1,030 25,510 27,295,700
19/11/2018 1,050 0.01 0.95 1,050 1,060 1,030 57,860 60,753,000
16/11/2018 1,050 0.01 0.95 1,040 1,060 1,030 74,270 77,983,500
15/11/2018 1,040 -0.02 -1.92 1,060 1,060 1,030 34,070 35,432,800
14/11/2018 1,060 -0.02 -1.89 1,060 1,070 1,040 13,770 14,596,200
13/11/2018 1,060 -0.01 -0.94 1,070 1,070 1,040 37,140 39,368,400
12/11/2018 1,070 -0.02 -1.87 1,090 1,090 1,060 13,580 14,530,600
11/11/2018 1,090 -0.02 -1.83 1,090 1,110 1,070 122,800 133,852,000
09/11/2018 1,090 -0.02 -1.83 1,090 1,110 1,070 122,800 133,852,000
08/11/2018 1,090 0.02 1.83 1,070 1,130 1,080 56,320 61,388,800
07/11/2018 1,070 -0.02 -1.87 1,090 1,100 1,070 72,010 77,050,700
06/11/2018 1,090 -0.01 -0.92 1,100 1,100 1,080 89,290 97,326,100
05/11/2018 1,100 0.01 0.91 1,090 1,130 1,100 31,160 34,276,000
04/11/2018 1,090 -0.01 -0.92 1,090 1,120 1,080 139,480 152,033,200
02/11/2018 1,090 -0.01 -0.92 1,090 1,120 1,080 139,480 152,033,200
01/11/2018 1,090 -0.03 -2.75 1,120 1,130 1,090 21,500 23,435,000
31/10/2018 1,120 0.03 2.68 1,090 1,120 1,090 60,690 67,972,800
30/10/2018 1,090 -0.05 -4.59 1,140 1,150 1,080 103,740 113,076,600
29/10/2018 1,140 0.01 0.88 1,130 1,140 1,120 29,940 34,131,600
27/10/2018 1,130 -0.03 -2.65 1,160 1,170 1,120 35,920 40,589,600
26/10/2018 1,130 -0.03 -2.65 1,160 1,170 1,120 35,920 40,589,600
25/10/2018 1,160 -0.01 -0.86 1,170 1,200 1,100 188,550 218,718,000
24/10/2018 1,170 0.05 4.27 1,120 1,170 1,090 107,570 125,856,900
23/10/2018 1,120 -0.06 -5.36 1,180 1,180 1,100 109,330 122,449,600
22/10/2018 1,180 -0.01 -0.85 1,190 1,190 1,140 99,450 117,351,000
21/10/2018 1,190 0.02 1.68 1,170 1,190 1,120 102,280 121,713,200
19/10/2018 1,190 0.02 1.68 1,170 1,190 1,120 102,280 121,713,200
18/10/2018 1,170 -0.04 -3.42 1,210 1,210 1,160 107,200 125,424,000
17/10/2018 1,210 0.03 2.48 1,180 1,220 1,190 111,700 135,157,000
16/10/2018 1,180 0.03 2.54 1,150 1,180 1,140 88,570 104,512,600
15/10/2018 1,150 -0.03 -2.61 1,180 1,200 1,150 36,490 41,963,500
12/10/2018 1,180 0.01 0.85 1,170 1,200 1,150 176,580 208,364,400
11/10/2018 1,170 -0.08 -6.84 1,250 1,230 1,170 377,820 442,049,400
10/10/2018 1,250 -0.04 -3.20 1,290 1,280 1,210 158,230 197,787,500
09/10/2018 1,290 0.03 2.33 1,260 1,300 1,240 134,830 173,930,700
08/10/2018 1,260 -0.04 -3.17 1,300 1,300 1,250 168,570 212,398,200
05/10/2018 1,300 -0.01 -0.77 1,310 1,320 1,280 88,890 115,557,000
04/10/2018 1,310 0.03 2.29 1,280 1,350 1,270 311,500 408,065,000
03/10/2018 1,280 -0.01 -0.78 1,280 1,300 1,260 109,420 140,057,600
02/10/2018 1,280 -0.02 -1.56 1,300 1,300 1,260 145,160 185,804,800
01/10/2018 1,300 0.06 4.62 1,240 1,320 1,200 403,290 524,277,000
28/09/2018 1,240 -0.01 -0.81 1,250 1,250 1,220 147,950 183,458,000
27/09/2018 1,250 -0.01 -0.80 1,260 1,260 1,220 333,660 417,075,000
26/09/2018 1,260 -0.05 -3.97 1,310 1,340 1,260 215,880 272,008,800
25/09/2018 1,310 0.01 0.76 1,300 1,350 1,240 297,850 390,183,500
24/09/2018 1,300 -0.04 -3.08 1,340 1,430 1,290 585,000 760,500,000
23/09/2018 1,340 0.08 5.97 1,260 1,340 1,340 441,910 592,159,400
21/09/2018 1,340 0.08 5.97 1,260 1,340 1,340 441,910 592,159,400
20/09/2018 1,260 0.08 6.35 1,180 1,260 1,170 628,910 792,426,600
19/09/2018 1,180 -0.03 -2.54 1,210 1,240 1,180 307,960 363,392,800
18/09/2018 1,210 -0.02 -1.65 1,210 1,240 1,170 132,050 159,780,500
17/09/2018 1,210 -0.01 -0.83 1,210 1,210 1,190 98,720 119,451,200
14/09/2018 1,210 -0.01 -0.83 1,220 1,250 1,190 231,020 279,534,200
13/09/2018 1,220 0.01 0.82 1,210 1,250 1,210 162,190 197,871,800
12/09/2018 1,210 -0.02 -1.65 1,230 1,250 1,210 251,110 303,843,100
11/09/2018 1,230 -0.01 -0.81 1,240 1,270 1,230 134,000 164,820,000
10/09/2018 1,240 -0.01 -0.81 1,250 1,250 1,220 105,940 131,365,600
07/09/2018 1,250 0.07 5.60 1,180 1,260 1,170 601,120 751,400,000
06/09/2018 1,180 0.04 3.39 1,140 1,190 1,120 217,060 256,130,800
05/09/2018 1,140 -0.02 -1.75 1,160 1,170 1,130 123,620 140,926,800
04/09/2018 1,160 -0.07 -6.03 1,230 1,240 1,160 308,850 358,266,000
03/09/2018 1,230 0.01 0.81 1,220 1,230 1,180 138,920 170,871,600
31/08/2018 1,230 0.01 0.81 1,220 1,230 1,180 138,920 170,871,600
30/08/2018 1,220 -0.02 -1.64 1,220 1,220 1,170 128,660 156,965,200
29/08/2018 1,220 0.05 4.10 1,170 1,250 1,120 611,920 746,542,400
28/08/2018 1,170 -0.07 -5.98 1,240 1,210 1,160 423,810 495,857,700
27/08/2018 1,240 -0.04 -3.23 1,280 1,300 1,200 621,570 770,746,800
24/08/2018 1,280 -0.08 -6.25 1,360 1,450 1,280 1,963,010 2,512,652,800
23/08/2018 1,360 0.08 5.88 1,280 1,360 1,360 736,230 1,001,272,800
22/08/2018 1,280 0.08 6.25 1,200 1,280 1,280 259,010 331,532,800
21/08/2018 1,200 0.07 5.83 1,130 1,200 1,130 302,620 363,144,000
20/08/2018 1,130 0.03 2.65 1,100 1,130 1,090 77,220 87,258,600
19/08/2018 1,100 0.01 0.91 1,090 1,110 1,080 39,190 43,109,000
17/08/2018 1,100 0.01 0.91 1,090 1,110 1,080 39,190 43,109,000
16/08/2018 1,090 0.01 0.92 1,080 1,090 1,070 115,710 126,123,900
15/08/2018 1,080 -0.01 -0.93 1,080 1,090 1,060 121,690 131,425,200
14/08/2018 1,080 0.01 0.93 1,070 1,090 1,050 77,020 83,181,600
13/08/2018 1,070 -0.02 -1.87 1,090 1,090 1,070 105,400 112,778,000
10/08/2018 1,090 -0.01 -0.92 1,100 1,100 1,080 21,230 23,140,700
09/08/2018 1,100 -0.01 -0.91 1,100 1,100 1,080 71,700 78,870,000
08/08/2018 1,100 -0.01 -0.91 1,110 1,120 1,100 71,270 78,397,000
07/08/2018 1,110 0.01 0.90 1,100 1,110 1,090 202,290 224,541,900
06/08/2018 1,100 -0.05 -4.55 1,150 1,130 1,070 420,000 462,000,000
03/08/2018 1,150 -0.01 -0.87 1,150 1,160 1,140 60,630 69,724,500
02/08/2018 1,150 -0.01 -0.87 1,160 1,170 1,130 59,660 68,609,000
01/08/2018 1,160 0.01 0.86 1,150 1,180 1,150 81,910 95,015,600
31/07/2018 1,150 0.02 1.74 1,130 1,150 1,130 90,160 103,684,000
30/07/2018 1,130 -0.07 -6.19 1,200 1,160 1,120 493,820 558,016,600
27/07/2018 1,200 -0.02 -1.67 1,200 1,220 1,180 79,500 95,400,000
26/07/2018 1,200 -0.02 -1.67 1,220 1,230 1,190 108,710 130,452,000
25/07/2018 1,220 0.03 2.46 1,190 1,230 1,180 264,590 322,799,800
24/07/2018 1,190 0.01 0.84 1,180 1,190 1,150 111,310 132,458,900
23/07/2018 1,180 -0.02 -1.69 1,200 1,210 1,180 46,460 54,822,800
21/07/2018 1,200 -0.02 -1.67 1,200 1,210 1,180 70,340 84,408,000
20/07/2018 1,200 -0.02 -1.67 1,200 1,210 1,180 70,340 84,408,000
19/07/2018 1,200 0.03 2.50 1,170 1,210 1,150 132,090 158,508,000
18/07/2018 1,170 0.03 2.56 1,140 1,170 1,130 113,610 132,923,700
17/07/2018 1,140 -0.01 -0.88 1,150 1,150 1,130 24,390 27,804,600
16/07/2018 1,150 0.01 0.87 1,140 1,160 1,120 61,080 70,242,000
15/07/2018 1,140 0.01 0.88 1,130 1,160 1,130 71,870 81,931,800
13/07/2018 1,140 0.01 0.88 1,130 1,160 1,130 71,870 81,931,800
12/07/2018 1,130 -0.05 -4.42 1,180 1,170 1,120 99,760 112,728,800
11/07/2018 1,180 -0.01 -0.85 1,180 1,180 1,130 123,240 145,423,200
10/07/2018 1,180 0.01 0.85 1,170 1,190 1,160 83,120 98,081,600
09/07/2018 1,170 -0.02 -1.71 1,190 1,200 1,170 33,170 38,808,900
06/07/2018 1,190 0.04 3.36 1,150 1,190 1,150 78,110 92,950,900
05/07/2018 1,150 -0.03 -2.61 1,180 1,190 1,150 219,910 252,896,500
04/07/2018 1,180 -0.03 -2.54 1,210 1,220 1,170 66,750 78,765,000
03/07/2018 1,210 -0.05 -4.13 1,260 1,250 1,180 523,030 632,866,300
02/07/2018 1,260 -0.09 -7.14 1,350 1,310 1,260 137,460 173,199,600
01/07/2018 1,350 0.01 0.74 1,340 0 0 80,130 108,175,500
29/06/2018 1,350 0.01 0.74 1,340 1,360 1,320 80,130 108,175,500
28/06/2018 1,340 -0.05 -3.73 1,390 1,390 1,330 120,400 161,336,000
27/06/2018 1,390 -0.01 -0.72 1,400 1,410 1,350 101,010 140,403,900
26/06/2018 1,400 0.01 0.71 1,400 1,410 1,360 79,840 111,776,000
25/06/2018 1,400 0.05 3.57 1,350 1,440 1,340 136,180 190,652,000
22/06/2018 1,350 -0.02 -1.48 1,350 1,370 1,320 31,540 42,579,000
21/06/2018 1,350 -0.03 -2.22 1,350 1,380 1,310 57,550 77,692,500
20/06/2018 1,350 -0.03 -2.22 1,380 1,420 1,290 375,410 506,803,500
19/06/2018 1,380 -0.10 -7.25 1,480 1,450 1,380 188,680 260,378,400
18/06/2018 1,480 -0.07 -4.73 1,550 1,580 1,480 143,630 212,572,400
17/06/2018 1,550 0.10 6.45 1,450 1,550 1,480 1,795,730 2,783,381,500
15/06/2018 1,550 0.10 6.45 1,450 1,550 1,480 1,795,730 2,783,381,500
14/06/2018 1,450 0.09 6.21 1,360 1,450 1,450 181,730 263,508,500
13/06/2018 1,360 0.08 5.88 1,280 1,360 1,290 212,780 289,380,800
12/06/2018 1,280 0.04 3.13 1,240 1,280 1,220 236,090 302,195,200
11/06/2018 1,240 -0.02 -1.61 1,240 1,260 1,210 118,920 147,460,800
08/06/2018 1,240 -0.03 -2.42 1,270 1,280 1,220 59,080 73,259,200
07/06/2018 1,270 0.04 3.15 1,230 1,300 1,220 143,280 181,965,600
06/06/2018 1,230 -0.01 -0.81 1,230 1,250 1,170 210,520 258,939,600
05/06/2018 1,230 0.02 1.63 1,210 1,270 1,200 44,700 54,981,000
04/06/2018 1,210 -0.04 -3.31 1,250 1,280 1,200 226,390 273,931,900
01/06/2018 1,250 0.08 6.40 1,170 1,250 1,150 525,240 656,550,000
31/05/2018 1,170 0.01 0.85 1,160 1,170 1,140 53,730 62,864,100
30/05/2018 1,160 -0.01 -0.86 1,170 1,170 1,130 100,290 116,336,400
29/05/2018 1,170 0.03 2.56 1,140 1,170 1,130 82,470 96,489,900
28/05/2018 1,140 -0.02 -1.75 1,160 1,200 1,140 328,440 374,421,600
25/05/2018 1,160 0.01 0.86 1,160 1,200 1,130 170,720 198,035,200
24/05/2018 1,160 0.00 ■■ 0.00 1,160 1,160 1,160 72,910 84,575,600
23/05/2018 1,160 0.03 2.59 1,130 1,160 1,130 198,130 229,830,800
22/05/2018 1,130 -0.02 -1.77 1,150 1,170 1,130 193,340 218,474,200
21/05/2018 1,150 -0.02 -1.74 1,170 1,170 1,150 62,160 71,484,000
19/05/2018 1,170 -0.02 -1.71 1,160 1,170 1,140 109,010 127,541,700
18/05/2018 1,170 -0.02 -1.71 1,160 1,170 1,140 109,010 127,541,700
17/05/2018 1,160 -0.01 -0.86 1,170 1,170 1,150 102,530 118,934,800
16/05/2018 1,170 0.01 0.85 1,170 1,190 1,160 64,210 75,125,700
15/05/2018 1,170 0.03 2.56 1,140 1,170 1,140 71,190 83,292,300
14/05/2018 1,140 0.01 0.88 1,130 1,160 1,130 49,560 56,498,400
11/05/2018 1,130 -0.01 -0.88 1,140 1,160 1,120 57,900 65,427,000
10/05/2018 1,140 -0.04 -3.51 1,180 1,190 1,130 70,140 79,959,600
09/05/2018 1,180 -0.01 -0.85 1,190 1,210 1,130 276,450 326,211,000
08/05/2018 1,190 0.03 2.52 1,160 1,200 1,150 73,180 87,084,200
07/05/2018 1,160 0.01 0.86 1,150 1,180 1,120 178,310 206,839,600
04/05/2018 1,150 0.01 0.87 1,150 1,200 1,100 35,120 40,388,000
03/05/2018 1,150 -0.02 -1.74 1,170 1,160 1,100 33,930 39,019,500
02/05/2018 1,170 0.02 1.71 1,150 1,190 1,080 261,850 306,364,500
30/04/2018 1,150 -0.05 -4.35 1,200 1,200 1,120 78,080 89,792,000
27/04/2018 1,150 -0.05 -4.35 1,200 1,200 1,120 78,080 89,792,000
26/04/2018 1,200 -0.07 -5.83 1,270 1,300 1,200 176,770 212,124,000
25/04/2018 1,270 -0.03 -2.36 1,300 1,320 1,250 89,170 113,245,900
24/04/2018 1,270 -0.03 -2.36 1,300 1,320 1,250 89,170 113,245,900
23/04/2018 1,300 0.08 6.15 1,220 1,300 1,250 479,320 623,116,000
20/04/2018 1,220 0.04 3.28 1,180 1,220 1,180 117,590 143,459,800
19/04/2018 1,180 -0.01 -0.85 1,190 1,190 1,150 176,380 208,128,400
18/04/2018 1,190 0.04 3.36 1,150 1,200 1,140 195,290 232,395,100
13/04/2018 1,170 0.01 0.85 1,160 1,180 1,130 144,690 169,287,300
12/04/2018 1,160 -0.04 -3.45 1,200 1,230 1,120 409,730 475,286,800
11/04/2018 1,200 -0.03 -2.50 1,230 1,240 1,200 321,140 385,368,000
10/04/2018 1,230 -0.02 -1.63 1,250 1,300 1,230 284,950 350,488,500
09/04/2018 1,250 -0.03 -2.40 1,280 1,290 1,230 139,200 174,000,000
06/04/2018 1,280 -0.03 -2.34 1,280 1,300 1,250 122,230 156,454,400
05/04/2018 1,280 -0.01 -0.78 1,290 1,300 1,270 145,120 185,753,600
04/04/2018 1,290 0.01 0.78 1,280 1,310 1,280 91,100 117,519,000
03/04/2018 1,280 0.01 0.78 1,270 1,300 1,270 131,460 168,268,800
02/04/2018 1,270 -0.08 -6.30 1,350 1,360 1,270 276,260 350,850,200
31/03/2018 1,350 0.06 4.44 1,290 1,350 1,280 64,010 86,413,500
30/03/2018 1,350 0.06 4.44 1,290 1,350 1,280 64,010 86,413,500
29/03/2018 1,290 -0.07 -5.43 1,360 1,360 1,270 929,860 1,199,519,400
28/03/2018 1,360 -0.10 -7.35 1,460 1,500 1,360 518,960 705,785,600
27/03/2018 1,460 -0.02 -1.37 1,480 1,510 1,460 195,120 284,875,200
26/03/2018 1,480 -0.02 -1.35 1,500 1,510 1,470 150,870 223,287,600
25/03/2018 1,500 -0.03 -2.00 1,530 1,530 1,490 164,530 246,795,000
23/03/2018 1,500 -0.03 -2.00 1,530 1,530 1,490 164,530 246,795,000
22/03/2018 1,530 0.01 0.65 1,530 1,550 1,530 117,690 180,065,700
21/03/2018 1,530 0.04 2.61 1,490 1,530 1,500 61,490 94,079,700
20/03/2018 1,490 -0.10 -6.71 1,590 1,610 1,490 436,050 649,714,500
19/03/2018 1,590 -0.01 -0.63 1,590 1,620 1,550 79,970 127,152,300
16/03/2018 1,590 0.01 0.63 1,580 1,650 1,500 117,270 186,459,300
15/03/2018 1,580 -0.02 -1.27 1,600 1,630 1,520 256,940 405,965,200
14/03/2018 1,600 -0.07 -4.38 1,670 1,680 1,590 200,720 321,152,000
13/03/2018 1,670 -0.01 -0.60 1,680 1,730 1,650 178,580 298,228,600
12/03/2018 1,680 0.14 8.33 1,540 1,620 1,560 975,230 1,638,386,400
09/03/2018 1,600 0.06 3.75 1,540 1,620 1,560 173,370 277,392,000
08/03/2018 1,540 0.03 1.95 1,510 1,560 1,530 113,370 174,589,800
07/03/2018 1,510 0.01 0.66 1,500 1,570 1,500 207,550 313,400,500
06/03/2018 1,500 -0.01 -0.67 1,500 1,500 1,490 85,060 127,590,000
05/03/2018 1,500 0.01 0.67 1,500 1,520 1,490 233,430 350,145,000
02/03/2018 1,500 0.01 0.67 1,490 1,530 1,490 238,390 357,585,000
01/03/2018 1,490 -0.03 -2.01 1,520 1,540 1,490 125,550 187,069,500
28/02/2018 1,520 0.02 1.32 1,500 1,560 1,500 247,090 375,576,800
27/02/2018 1,500 -0.01 -0.67 1,500 1,530 1,490 283,150 424,725,000
26/02/2018 1,500 -0.05 -3.33 1,550 1,560 1,500 497,740 746,610,000
23/02/2018 1,550 -0.01 -0.65 1,560 1,590 1,530 408,150 632,632,500
22/02/2018 1,560 0.02 1.28 1,540 1,580 1,510 243,560 379,953,600
21/02/2018 1,540 0.02 1.30 1,520 1,550 1,520 95,710 147,393,400
13/02/2018 1,520 -0.05 -3.29 1,570 1,540 1,480 475,760 723,155,200
12/02/2018 1,570 -0.01 -0.64 1,580 1,630 1,550 184,300 289,351,000
09/02/2018 1,580 -0.06 -3.80 1,660 1,640 1,550 372,990 589,324,200
08/02/2018 1,660 -0.01 -0.60 1,670 1,700 1,660 19,880 33,000,800
07/02/2018 1,670 -0.01 -0.60 1,680 1,670 1,600 214,940 358,949,800
06/02/2018 1,570 -0.11 -7.01 1,680 0 0 590,810 927,571,700
05/02/2018 1,680 -0.12 -7.14 1,800 1,800 1,680 325,170 546,285,600
02/02/2018 1,800 -0.01 -0.56 1,800 1,820 1,750 103,770 186,786,000
01/02/2018 1,800 -0.02 -1.11 1,800 1,840 1,760 208,280 374,904,000
31/01/2018 1,800 -0.02 -1.11 1,820 1,850 1,770 784,630 1,412,334,000
30/01/2018 1,820 -0.13 -7.14 1,950 1,960 1,820 256,060 466,029,200
29/01/2018 1,950 -0.04 -2.05 1,990 2,030 1,950 127,740 249,093,000
26/01/2018 1,990 0.05 2.51 1,940 2,000 1,930 233,550 464,764,500
25/01/2018 1,940 -0.14 -7.22 2,060 2,060 1,920 878,480 1,704,251,200
24/01/2018 2,040 -0.04 -1.96 2,080 2,110 2,040 287,290 586,071,600
22/01/2018 2,080 -0.02 -0.96 2,080 2,110 2,040 311,490 647,899,200
19/01/2018 2,080 -0.02 -0.96 2,100 2,130 2,080 202,650 421,512,000
18/01/2018 2,100 0.03 1.43 2,070 2,190 2,060 334,360 702,156,000
17/01/2018 2,070 -0.02 -0.97 2,090 2,100 2,060 192,780 399,054,600
16/01/2018 2,090 -0.02 -0.96 2,110 2,110 2,080 234,730 490,585,700
15/01/2018 2,110 -0.02 -0.95 2,130 2,140 2,110 57,070 120,417,700
12/01/2018 2,130 -0.01 -0.47 2,130 2,160 2,100 140,710 299,712,300
11/01/2018 2,130 -0.01 -0.47 2,130 2,190 2,100 384,070 818,069,100
10/01/2018 2,130 0.04 1.88 2,090 2,180 2,090 348,950 743,263,500
09/01/2018 2,090 -0.06 -2.87 2,150 2,180 2,080 435,500 910,195,000
08/01/2018 2,150 -0.04 -1.86 2,190 2,220 2,140 135,030 290,314,500
05/01/2018 2,190 0.01 0.46 2,180 2,200 2,160 180,710 395,754,900
04/01/2018 2,180 0.11 5.05 2,070 2,210 2,060 725,190 1,580,914,200
03/01/2018 2,070 -0.02 -0.97 2,090 2,110 2,060 147,020 304,331,400
02/01/2018 2,090 -0.03 -1.44 2,120 2,130 2,080 283,310 592,117,900
30/12/2017 2,120 0.01 0.47 2,110 2,130 2,100 268,860 569,983,200
29/12/2017 2,120 0.01 0.47 2,110 2,130 2,100 268,860 569,983,200
28/12/2017 2,110 -0.02 -0.95 2,130 2,150 2,100 286,150 603,776,500
27/12/2017 2,130 0.01 0.47 2,130 2,150 2,100 252,780 538,421,400
26/12/2017 2,130 0.02 0.94 2,130 2,150 2,100 156,360 333,046,800
25/12/2017 2,130 -0.02 -0.94 2,150 2,150 2,100 125,030 266,313,900
22/12/2017 2,150 0.02 0.93 2,130 2,160 2,100 189,790 408,048,500
21/12/2017 2,130 -0.01 -0.47 2,140 2,150 2,100 52,380 111,569,400
20/12/2017 2,140 -0.04 -1.87 2,180 2,180 2,120 176,820 378,394,800
19/12/2017 2,180 0.03 1.38 2,150 2,190 2,150 49,950 108,891,000
18/12/2017 2,220 0.03 1.35 2,190 2,240 2,200 38,650 85,803,000
15/12/2017 2,120 0.03 1.42 2,090 2,120 2,090 7,050 14,946,000
14/12/2017 2,100 0.02 0.95 2,080 2,100 2,100 3,020 6,342,000
13/12/2017 2,090 0.00 ■■ 0.00 2,090 2,090 2,090 5,000 10,450,000
12/12/2017 2,170 0.02 0.92 2,150 2,180 2,170 3,530 7,660,100
11/12/2017 2,190 0.04 1.83 2,150 2,200 2,190 1,120 2,452,800
08/12/2017 2,150 0.02 0.93 2,130 2,150 2,150 40 86,000
07/12/2017 2,130 -0.01 -0.47 2,150 2,190 2,100 157,880 336,284,400
05/12/2017 2,180 -0.04 -1.80 2,200 2,210 2,140 395,260 861,666,800
04/12/2017 2,220 0.00 ■■ 0.00 2,220 2,250 2,180 338,910 752,380,200
01/12/2017 2,220 0.00 ■■ 0.00 2,230 2,250 2,200 317,920 705,782,400
30/11/2017 2,220 -0.07 -3.06 2,280 2,280 2,200 233,540 518,458,800
29/11/2017 2,290 0.04 1.78 2,220 2,310 2,200 312,840 716,403,600
28/11/2017 2,250 0.07 3.21 2,270 2,330 2,200 637,890 1,435,252,500
27/11/2017 2,180 0.14 6.86 2,050 2,180 2,050 790,110 1,722,439,800
24/11/2017 2,040 0.03 1.49 2,010 2,060 2,010 287,290 586,071,600
23/11/2017 2,010 -0.01 -0.50 2,050 2,050 2,000 248,460 499,404,600
22/11/2017 2,020 0.01 0.50 2,010 2,040 2,010 225,200 454,904,000
21/11/2017 2,010 0.00 ■■ 0.00 2,020 2,060 2,010 154,850 311,248,500
20/11/2017 2,010 -0.04 -1.95 2,080 2,080 1,910 192,910 387,749,100
17/11/2017 2,050 0.01 0.49 2,060 2,140 2,040 214,230 439,171,500
16/11/2017 2,040 0.04 2.00 2,050 2,080 2,000 265,340 541,293,600
15/11/2017 2,000 0.02 1.01 2,010 2,060 2,000 100,640 201,280,000
14/11/2017 1,980 0.00 ■■ 0.00 1,990 2,000 1,960 122,000 241,560,000
13/11/2017 1,980 -0.07 -3.41 2,040 2,090 1,980 256,630 508,127,400
10/11/2017 2,050 0.00 ■■ 0.00 2,090 2,090 2,030 99,580 204,139,000
09/11/2017 2,050 -0.03 -1.44 2,080 2,110 2,040 91,600 187,780,000
08/11/2017 2,080 -0.06 -2.80 2,140 2,150 2,050 137,400 285,792,000
07/11/2017 2,140 0.04 1.90 2,100 2,170 2,100 173,360 370,990,400
06/11/2017 2,100 0.11 5.53 2,000 2,100 2,000 113,520 238,392,000
03/11/2017 1,990 0.00 ■■ 0.00 1,970 2,000 1,860 365,080 726,509,200
02/11/2017 1,990 -0.08 -3.86 2,080 2,080 1,980 226,950 451,630,500
01/11/2017 2,070 0.00 ■■ 0.00 2,050 2,120 2,050 102,060 211,264,200
31/10/2017 2,070 -0.15 -6.76 2,160 2,160 2,070 1,016,630 2,104,424,100
30/10/2017 2,220 0.00 ■■ 0.00 2,230 2,270 2,220 143,660 318,925,200
27/10/2017 2,220 -0.04 -1.77 2,250 2,280 2,220 168,620 374,336,400
26/10/2017 2,260 -0.04 -1.74 2,220 2,280 2,210 161,750 365,555,000
25/10/2017 2,300 -0.01 -0.43 2,310 2,340 2,200 622,470 1,431,681,000
24/10/2017 2,310 0.02 0.87 2,280 2,390 2,280 162,470 375,305,700
23/10/2017 2,290 -0.14 -5.76 2,420 2,420 2,270 489,590 1,121,161,100
20/10/2017 2,430 -0.17 -6.54 2,600 2,600 2,430 631,140 1,533,670,200
19/10/2017 2,600 0.00 ■■ 0.00 2,610 2,670 2,590 86,590 225,134,000
18/10/2017 2,600 -0.10 -3.70 2,790 2,790 2,600 377,070 980,382,000
17/10/2017 2,700 0.17 6.72 2,540 2,700 2,520 897,450 2,423,115,000
16/10/2017 2,530 0.02 0.80 2,500 2,550 2,500 394,920 999,147,600
13/10/2017 2,510 0.00 ■■ 0.00 2,500 2,530 2,480 429,970 1,079,224,700
12/10/2017 2,510 -0.02 -0.79 2,520 2,540 2,500 249,730 626,822,300
11/10/2017 2,530 -0.01 -0.39 2,500 2,550 2,500 247,510 626,200,300
10/10/2017 2,540 0.01 0.40 2,560 2,560 2,470 262,260 666,140,400
09/10/2017 2,530 0.02 0.80 2,540 2,600 2,510 102,990 260,564,700
06/10/2017 2,510 0.04 1.62 2,500 2,580 2,470 296,170 743,386,700
05/10/2017 2,470 -0.11 -4.26 2,570 2,570 2,470 683,300 1,687,751,000
04/10/2017 2,580 0.00 ■■ 0.00 2,600 2,640 2,560 309,110 797,503,800
03/10/2017 2,580 -0.12 -4.44 2,710 2,710 2,560 491,970 1,269,282,600
02/10/2017 2,700 0.01 0.37 2,760 2,760 2,690 202,910 547,857,000
29/09/2017 2,690 -0.03 -1.10 2,710 2,770 2,690 219,750 591,127,500
28/09/2017 2,720 -0.03 -1.09 2,740 2,780 2,720 270,090 734,644,800
27/09/2017 2,750 -0.01 -0.36 2,780 2,780 2,740 129,100 355,025,000
26/09/2017 2,760 0.00 ■■ 0.00 2,760 2,780 2,730 214,790 592,820,400
25/09/2017 2,760 -0.04 -1.43 2,800 2,800 2,750 260,890 720,056,400
22/09/2017 2,800 -0.06 -2.10 2,830 2,830 2,780 359,400 1,006,320,000
21/09/2017 2,860 -0.03 -1.04 2,830 2,890 2,830 181,520 519,147,200
20/09/2017 2,890 -0.01 -0.34 2,970 2,970 2,800 291,190 841,539,100
19/09/2017 2,900 0.07 2.47 2,840 2,970 2,830 803,210 2,329,309,000
18/09/2017 2,830 0.09 3.28 2,740 2,880 2,740 284,520 805,191,600
15/09/2017 2,740 0.03 1.11 2,710 2,740 2,700 217,220 595,182,800
14/09/2017 2,710 -0.03 -1.09 2,740 2,740 2,700 188,670 511,295,700
13/09/2017 2,740 0.07 2.62 2,720 2,750 2,690 204,450 560,193,000
12/09/2017 2,670 0.01 0.38 2,700 2,800 2,670 527,270 1,407,810,900
11/09/2017 2,660 -0.11 -3.97 2,770 2,770 2,630 578,480 1,538,756,800
08/09/2017 2,770 0.02 0.73 2,800 2,840 2,770 594,400 1,646,488,000
07/09/2017 2,750 -0.16 -5.50 2,900 2,960 2,750 979,700 2,694,175,000
06/09/2017 2,910 -0.07 -2.35 2,980 2,990 2,900 700,830 2,039,415,300
05/09/2017 2,980 0.00 ■■ 0.00 3,000 3,050 2,970 510,750 1,522,035,000
01/09/2017 2,980 0.00 ■■ 0.00 3,000 3,040 2,960 234,290 698,184,200
31/08/2017 2,980 -0.05 -1.65 3,030 3,030 2,980 698,160 2,080,516,800
30/08/2017 3,030 -0.04 -1.30 3,070 3,080 2,990 662,230 2,006,556,900
29/08/2017 3,070 -0.05 -1.60 3,120 3,200 3,000 1,053,860 3,235,350,200
28/08/2017 3,120 0.03 0.97 3,110 3,170 3,070 578,090 1,803,640,800
25/08/2017 3,090 0.04 1.31 3,090 3,100 3,020 509,390 1,574,015,100
24/08/2017 3,050 0.00 ■■ 0.00 3,010 3,090 3,000 736,140 2,245,227,000
23/08/2017 3,050 -0.09 -2.87 3,090 3,150 2,980 881,300 2,687,965,000
22/08/2017 3,140 0.00 ■■ 0.00 3,190 3,190 3,070 310,430 974,750,200
21/08/2017 3,140 -0.01 -0.32 3,140 3,250 3,130 475,490 1,493,038,600
18/08/2017 3,150 0.05 1.61 3,090 3,200 3,080 409,720 1,290,618,000
17/08/2017 3,100 -0.12 -3.73 3,210 3,210 3,100 514,270 1,594,237,000
16/08/2017 3,220 -0.05 -1.53 3,240 3,250 3,170 685,180 2,206,279,600
15/08/2017 3,270 -0.01 -0.30 3,270 3,300 3,230 584,860 1,912,492,200
14/08/2017 3,280 -0.04 -1.20 3,300 3,320 3,270 493,110 1,617,400,800
11/08/2017 3,320 -0.01 -0.30 3,360 3,360 3,240 631,380 2,096,181,600
10/08/2017 3,330 -0.11 -3.20 3,410 3,480 3,330 786,940 2,620,510,200
09/08/2017 3,440 0.07 2.08 3,400 3,550 3,370 1,976,720 6,799,916,800
08/08/2017 3,370 -0.18 -5.07 3,630 3,630 3,370 1,669,380 5,625,810,600
07/08/2017 3,550 0.11 3.20 3,500 3,600 3,360 1,375,680 4,883,664,000
04/08/2017 3,440 0.22 6.83 3,200 3,440 3,200 2,394,910 8,238,490,400
03/08/2017 3,220 0.04 1.26 3,240 3,260 3,150 750,220 2,415,708,400
02/08/2017 3,180 -0.07 -2.15 3,150 3,250 3,150 794,110 2,525,269,800
01/08/2017 3,250 0.00 ■■ 0.00 3,150 3,280 3,100 1,475,020 4,793,815,000
31/07/2017 3,250 0.00 ■■ 0.00 3,260 3,390 3,250 727,240 2,363,530,000
28/07/2017 3,250 0.09 2.85 3,200 3,300 3,150 591,860 1,923,545,000
27/07/2017 3,160 0.01 0.32 3,360 3,370 3,150 1,467,360 4,636,857,600
26/07/2017 3,150 0.20 6.78 2,990 3,150 2,920 613,160 1,931,454,000
25/07/2017 2,950 0.08 2.79 2,990 3,020 2,900 529,310 1,561,464,500
24/07/2017 2,870 -0.19 -6.21 3,010 3,040 2,870 987,300 2,833,551,000
21/07/2017 3,060 -0.04 -1.29 3,060 3,100 3,040 506,800 1,550,808,000
20/07/2017 3,100 -0.04 -1.27 3,140 3,180 3,040 952,060 2,951,386,000
19/07/2017 3,140 -0.06 -1.88 3,200 3,240 3,130 1,065,180 3,344,665,200
18/07/2017 3,200 -0.15 -4.48 3,310 3,310 3,180 1,242,570 3,976,224,000
17/07/2017 3,350 -0.01 -0.30 3,350 3,440 3,300 1,219,100 4,083,985,000
14/07/2017 3,360 0.04 1.20 3,270 3,390 3,250 817,770 2,747,707,200
13/07/2017 3,320 -0.19 -5.41 3,500 3,500 3,270 4,686,380 15,558,781,600
12/07/2017 3,510 0.18 5.41 3,400 3,560 3,380 3,839,520 13,476,715,200
11/07/2017 3,330 -0.25 -6.98 3,410 3,500 3,330 2,692,290 8,965,325,700
10/07/2017 3,580 -0.22 -5.79 3,890 3,890 3,580 1,200,450 4,297,611,000
07/07/2017 3,800 0.18 4.97 3,600 3,870 3,600 2,610,440 9,919,672,000
06/07/2017 3,620 -0.25 -6.46 4,140 4,140 3,620 6,465,370 23,404,639,400
05/07/2017 3,870 0.25 6.91 3,870 3,870 3,870 186,940 723,457,800
04/07/2017 3,620 0.23 6.78 3,620 3,620 3,620 650,160 2,353,579,200
03/07/2017 3,390 0.22 6.94 3,390 3,390 3,390 386,300 1,309,557,000
30/06/2017 3,170 0.08 2.59 3,100 3,300 3,100 1,293,260 4,099,634,200
29/06/2017 3,090 0.12 4.04 2,980 3,100 2,970 893,780 2,761,780,200
28/06/2017 2,970 0.01 0.34 2,950 2,990 2,930 276,510 821,234,700
27/06/2017 2,960 -0.04 -1.33 3,000 3,000 2,900 349,400 1,034,224,000
26/06/2017 3,000 0.15 5.26 2,850 3,000 2,850 623,410 1,870,230,000
23/06/2017 2,850 0.05 1.79 2,800 2,900 2,780 298,900 851,865,000
22/06/2017 2,800 -0.04 -1.41 2,840 2,840 2,770 300,900 842,520,000
21/06/2017 2,840 -0.01 -0.35 2,890 2,890 2,820 262,580 745,727,200
20/06/2017 2,850 0.00 ■■ 0.00 2,850 2,930 2,850 384,430 1,095,625,500
19/06/2017 2,850 0.06 2.15 2,980 2,980 2,850 947,560 2,700,546,000
16/06/2017 2,790 -0.02 -0.71 2,820 2,840 2,780 152,450 425,335,500
15/06/2017 2,810 0.01 0.36 2,800 2,850 2,750 462,770 1,300,383,700
14/06/2017 2,800 0.05 1.82 2,740 2,900 2,740 247,120 691,936,000
13/06/2017 2,750 -0.01 -0.36 2,760 2,800 2,720 367,130 1,009,607,500
12/06/2017 2,760 -0.11 -3.83 2,750 2,810 2,700 624,340 1,723,178,400
09/06/2017 2,870 0.04 1.41 2,830 2,930 2,800 324,860 932,348,200
08/06/2017 2,830 -0.11 -3.74 2,900 2,930 2,810 706,310 1,998,857,300
07/06/2017 2,940 0.04 1.38 2,880 3,010 2,850 684,160 2,011,430,400
06/06/2017 2,900 -0.08 -2.68 3,020 3,020 2,890 437,760 1,269,504,000
05/06/2017 2,980 0.15 5.30 2,890 3,020 2,790 641,300 1,911,074,000
02/06/2017 2,830 -0.01 -0.35 2,840 2,900 2,650 998,960 2,827,056,800
01/06/2017 2,840 -0.01 -0.35 2,800 2,950 2,800 483,570 1,373,338,800
31/05/2017 2,850 -0.21 -6.86 3,060 3,060 2,850 601,690 1,714,816,500
30/05/2017 3,060 0.16 5.52 2,900 3,100 2,800 1,379,690 4,221,851,400
29/05/2017 2,900 0.14 5.07 2,950 2,950 2,900 2,065,380 5,989,602,000
26/05/2017 2,760 0.18 6.98 2,600 2,760 2,580 1,453,350 4,011,246,000
25/05/2017 2,580 0.00 ■■ 0.00 2,580 2,650 2,560 257,690 664,840,200
24/05/2017 2,580 -0.02 -0.77 2,630 2,630 2,560 139,660 360,322,800
23/05/2017 2,600 0.05 1.96 2,550 2,620 2,520 344,790 896,454,000
22/05/2017 2,550 0.03 1.19 2,570 2,600 2,520 246,710 629,110,500
19/05/2017 2,520 0.00 ■■ 0.00 2,510 2,560 2,500 106,490 268,354,800
18/05/2017 2,520 -0.05 -1.95 2,580 2,600 2,500 236,190 595,198,800
17/05/2017 2,570 -0.09 -3.38 2,640 2,650 2,550 186,900 480,333,000
16/05/2017 2,660 0.02 0.76 2,570 2,750 2,570 494,120 1,314,359,200
15/05/2017 2,640 0.08 3.12 2,590 2,680 2,540 317,760 838,886,400
09/05/2017 2,640 0.07 2.72 2,650 2,680 2,600 362,200 956,208,000
08/05/2017 2,570 0.16 6.64 2,400 2,570 2,400 468,180 1,203,222,600
05/05/2017 2,410 0.00 ■■ 0.00 2,410 2,420 2,380 108,230 260,834,300
04/05/2017 2,410 0.15 6.64 2,260 2,410 2,260 388,170 935,489,700
03/05/2017 2,260 -0.12 -5.04 2,250 2,330 2,230 774,470 1,750,302,200
28/04/2017 2,380 -0.03 -1.24 2,400 2,400 2,360 208,030 495,111,400
27/04/2017 2,410 -0.01 -0.41 2,420 2,440 2,390 283,120 682,319,200
26/04/2017 2,420 0.04 1.68 2,420 2,500 2,360 239,320 579,154,400
25/04/2017 2,380 -0.03 -1.24 2,380 2,470 2,280 531,820 1,265,731,600
24/04/2017 2,410 -0.18 -6.95 2,410 2,500 2,410 1,241,410 2,991,798,100
21/04/2017 2,590 -0.05 -1.89 2,640 2,660 2,580 335,270 868,349,300
20/04/2017 2,640 0.06 2.33 2,560 2,700 2,510 230,510 608,546,400
19/04/2017 2,580 -0.10 -3.73 2,600 2,630 2,550 204,250 526,965,000
18/04/2017 2,680 0.04 1.52 2,510 2,680 2,510 484,790 1,299,237,200
17/04/2017 2,640 -0.19 -6.71 2,700 2,780 2,640 1,237,520 3,267,052,800
14/04/2017 2,830 -0.21 -6.91 2,870 3,000 2,830 1,201,530 3,400,329,900
13/04/2017 3,040 -0.06 -1.94 3,050 3,160 3,000 510,520 1,551,980,800
12/04/2017 3,100 -0.20 -6.06 3,320 3,410 3,090 690,870 2,141,697,000
11/04/2017 3,300 0.20 6.45 3,070 3,310 3,060 937,420 3,093,486,000
10/04/2017 3,100 -0.11 -3.43 3,180 3,210 3,060 1,179,510 3,656,481,000
07/04/2017 3,210 0.17 5.59 3,250 3,250 3,050 2,293,590 7,362,423,900
05/04/2017 3,040 0.19 6.67 3,040 3,040 3,040 426,590 1,296,833,600
04/04/2017 2,850 0.18 6.74 2,670 2,850 2,660 907,540 2,586,489,000
03/04/2017 2,670 -0.05 -1.84 2,720 2,720 2,580 991,700 2,647,839,000
31/03/2017 2,720 -0.08 -2.86 2,800 2,800 2,700 718,250 1,953,640,000
30/03/2017 2,800 0.17 6.46 2,800 2,810 2,760 1,423,680 3,986,304,000
29/03/2017 2,630 0.17 6.91 2,490 2,630 2,490 2,229,870 5,864,558,100
28/03/2017 2,460 0.16 6.96 2,320 2,460 2,310 921,310 2,266,422,600
27/03/2017 2,300 0.00 ■■ 0.00 2,320 2,350 2,270 173,660 399,418,000
24/03/2017 2,300 0.15 6.98 2,200 2,300 2,200 474,350 1,091,005,000
23/03/2017 2,150 -0.13 -5.70 2,250 2,290 2,150 416,270 894,980,500
22/03/2017 2,280 -0.04 -1.72 2,320 2,320 2,280 182,240 415,507,200
21/03/2017 2,320 -0.02 -0.85 2,300 2,340 2,260 118,740 275,476,800
20/03/2017 2,340 0.03 1.30 2,350 2,350 2,250 245,260 573,908,400
17/03/2017 2,310 -0.04 -1.70 2,350 2,350 2,270 326,150 753,406,500
16/03/2017 2,350 -0.01 -0.42 2,280 2,380 2,270 447,320 1,051,202,000
15/03/2017 2,360 -0.02 -0.84 2,380 2,390 2,330 580,760 1,370,593,600
14/03/2017 2,380 0.15 6.73 2,200 2,380 2,200 669,600 1,593,648,000
13/03/2017 2,230 -0.01 -0.45 2,230 2,230 2,150 304,650 679,369,500
10/03/2017 2,240 -0.06 -2.61 2,300 2,300 2,200 174,770 391,484,800
09/03/2017 2,300 -0.04 -1.71 2,350 2,350 2,200 167,040 384,192,000
08/03/2017 2,340 -0.03 -1.27 2,360 2,360 2,320 195,450 457,353,000
07/03/2017 2,370 0.01 0.42 2,350 2,370 2,330 173,570 411,360,900
06/03/2017 2,360 0.00 ■■ 0.00 2,390 2,390 2,300 100,760 237,793,600
03/03/2017 2,360 -0.01 -0.42 2,360 2,370 2,340 139,050 328,158,000
02/03/2017 2,370 -0.02 -0.84 2,380 2,410 2,350 319,670 757,617,900
01/03/2017 2,390 -0.07 -2.85 2,460 2,460 2,350 146,560 350,278,400
28/02/2017 2,460 -0.02 -0.81 2,440 2,480 2,400 256,920 632,023,200
27/02/2017 2,480 -0.07 -2.75 2,550 2,600 2,380 222,130 550,882,400
24/02/2017 2,550 -0.07 -2.67 2,650 2,660 2,550 360,800 920,040,000
23/02/2017 2,620 0.02 0.77 2,630 2,680 2,570 244,080 639,489,600
22/02/2017 2,600 -0.07 -2.62 2,670 2,680 2,580 210,250 546,650,000
21/02/2017 2,670 0.17 6.80 2,540 2,670 2,500 623,010 1,663,436,700
20/02/2017 2,500 0.02 0.81 2,480 2,530 2,480 239,600 599,000,000
17/02/2017 2,480 -0.02 -0.80 2,500 2,550 2,440 63,960 158,620,800
16/02/2017 2,500 0.03 1.21 2,470 2,580 2,430 221,600 554,000,000
15/02/2017 2,470 0.02 0.82 2,400 2,490 2,400 235,430 581,512,100
14/02/2017 2,450 -0.04 -1.61 2,480 2,490 2,400 149,580 366,471,000
13/02/2017 2,490 -0.01 -0.40 2,500 2,500 2,330 212,230 528,452,700
10/02/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,440 227,620 569,050,000
09/02/2017 2,500 -0.03 -1.19 2,580 2,610 2,500 291,150 727,875,000
08/02/2017 2,530 0.05 2.02 2,530 2,650 2,490 498,370 1,260,876,100
07/02/2017 2,480 0.16 6.90 2,360 2,480 2,360 293,280 727,334,400
06/02/2017 2,320 0.15 6.91 2,170 2,320 2,170 288,830 670,085,600
03/02/2017 2,170 0.04 1.88 2,170 2,220 2,130 176,870 383,807,900
02/02/2017 2,130 0.05 2.40 2,080 2,180 2,070 166,550 354,751,500
25/01/2017 2,080 0.01 0.48 2,070 2,090 2,030 36,330 75,566,400
24/01/2017 2,070 0.07 3.50 1,970 2,070 1,970 91,520 189,446,400
23/01/2017 2,000 0.07 3.63 1,960 2,010 1,940 56,460 112,920,000
20/01/2017 1,930 -0.04 -2.03 1,980 2,000 1,900 109,360 211,064,800
19/01/2017 1,970 -0.03 -1.50 2,020 2,020 1,970 67,870 133,703,900
18/01/2017 2,000 -0.06 -2.91 2,060 2,060 2,000 62,870 125,740,000
17/01/2017 2,060 -0.04 -1.90 2,070 2,100 2,010 81,770 168,446,200
16/01/2017 2,100 -0.02 -0.94 2,090 2,120 2,050 84,840 178,164,000
13/01/2017 2,120 0.00 ■■ 0.00 2,120 2,120 2,100 30,040 63,684,800
12/01/2017 2,120 -0.03 -1.40 2,140 2,140 2,090 69,150 146,598,000
11/01/2017 2,150 0.03 1.42 2,110 2,150 2,100 95,160 204,594,000
10/01/2017 2,120 0.00 ■■ 0.00 2,110 2,140 2,080 107,980 228,917,600
09/01/2017 2,120 0.01 0.47 2,110 2,140 2,090 101,710 215,625,200
06/01/2017 2,110 -0.03 -1.40 2,100 2,160 2,100 119,400 251,934,000
05/01/2017 2,140 -0.05 -2.28 2,180 2,180 2,130 204,590 437,822,600
04/01/2017 2,190 -0.01 -0.45 2,180 2,200 2,170 50,120 109,762,800
03/01/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,180 63,930 140,646,000
30/12/2016 2,200 0.01 0.46 2,190 2,200 2,170 78,380 172,436,000
29/12/2016 2,190 0.00 ■■ 0.00 2,180 2,260 2,180 156,090 341,837,100
28/12/2016 2,190 0.05 2.34 2,150 2,210 2,110 127,650 279,553,500
27/12/2016 2,140 -0.06 -2.73 2,180 2,190 2,100 124,570 266,579,800
26/12/2016 2,200 0.00 ■■ 0.00 2,210 2,220 2,180 134,270 295,394,000
23/12/2016 2,200 0.01 0.46 2,190 2,230 2,180 47,010 103,422,000
22/12/2016 2,190 0.00 ■■ 0.00 2,240 2,240 2,180 88,300 193,377,000
21/12/2016 2,190 -0.05 -2.23 2,250 2,250 2,190 50,810 111,273,900
20/12/2016 2,240 0.03 1.36 2,230 2,310 2,210 140,600 314,944,000
19/12/2016 2,210 0.02 0.91 2,190 2,210 2,180 104,550 231,055,500
16/12/2016 2,190 -0.02 -0.90 2,130 2,220 2,130 98,680 216,109,200
15/12/2016 2,210 -0.02 -0.90 2,250 2,250 2,170 33,910 74,941,100
14/12/2016 2,230 0.04 1.83 2,200 2,230 2,130 144,830 322,970,900
13/12/2016 2,190 -0.07 -3.10 2,200 2,250 2,110 310,590 680,192,100
12/12/2016 2,260 -0.04 -1.74 2,300 2,300 2,260 177,970 402,212,200
09/12/2016 2,300 -0.02 -0.86 2,300 2,330 2,290 198,010 455,423,000
08/12/2016 2,320 0.01 0.43 2,320 2,320 2,300 50,310 116,719,200
07/12/2016 2,310 0.00 ■■ 0.00 2,300 2,350 2,280 113,820 262,924,200
06/12/2016 2,310 0.01 0.43 2,290 2,330 2,280 270,860 625,686,600
05/12/2016 2,300 -0.04 -1.71 2,330 2,330 2,280 354,650 815,695,000
02/12/2016 2,340 0.06 2.63 2,310 2,390 2,280 139,260 325,868,400
01/12/2016 2,280 0.00 ■■ 0.00 2,340 2,340 2,280 142,650 325,242,000
30/11/2016 2,280 -0.06 -2.56 2,380 2,380 2,260 267,240 609,307,200
29/11/2016 2,340 -0.05 -2.09 2,400 2,400 2,340 201,540 471,603,600
28/11/2016 2,390 -0.01 -0.42 2,430 2,430 2,370 359,770 859,850,300
25/11/2016 2,400 0.02 0.84 2,390 2,430 2,380 149,590 359,016,000
24/11/2016 2,380 0.00 ■■ 0.00 2,390 2,400 2,370 220,850 525,623,000
23/11/2016 2,380 -0.04 -1.65 2,420 2,430 2,380 421,970 1,004,288,600
22/11/2016 2,420 -0.03 -1.22 2,450 2,450 2,420 291,580 705,623,600
21/11/2016 2,450 0.01 0.41 2,470 2,470 2,430 235,920 578,004,000
18/11/2016 2,440 -0.04 -1.61 2,500 2,500 2,440 444,930 1,085,629,200
17/11/2016 2,480 -0.03 -1.20 2,510 2,520 2,480 266,730 661,490,400
16/11/2016 2,510 -0.04 -1.57 2,550 2,560 2,510 449,110 1,127,266,100
15/11/2016 2,550 0.05 2.00 2,510 2,600 2,500 214,290 546,439,500
14/11/2016 2,500 -0.04 -1.57 2,510 2,520 2,500 398,070 995,175,000
11/11/2016 2,540 -0.03 -1.17 2,570 2,590 2,540 175,250 445,135,000
10/11/2016 2,570 0.07 2.80 2,590 2,590 2,550 180,050 462,728,500
09/11/2016 2,500 -0.11 -4.21 2,620 2,620 2,430 294,350 735,875,000
08/11/2016 2,610 0.01 0.38 2,640 2,640 2,580 332,010 866,546,100
07/11/2016 2,600 -0.02 -0.76 2,630 2,640 2,600 261,790 680,654,000
04/11/2016 2,620 0.02 0.77 2,600 2,630 2,600 65,340 171,190,800
03/11/2016 2,600 0.02 0.78 2,610 2,670 2,560 386,830 1,005,758,000
02/11/2016 2,580 -0.10 -3.73 2,650 2,680 2,570 554,700 1,431,126,000
01/11/2016 2,680 0.03 1.13 2,650 2,700 2,650 93,960 251,812,800
31/10/2016 2,650 -0.06 -2.21 2,730 2,730 2,650 85,350 226,177,500
28/10/2016 2,710 0.10 3.83 2,650 2,730 2,610 216,760 587,419,600
27/10/2016 2,610 0.00 ■■ 0.00 2,610 2,660 2,610 291,970 762,041,700
26/10/2016 2,610 -0.14 -5.09 2,740 2,760 2,610 355,570 928,037,700
25/10/2016 2,750 -0.05 -1.79 2,800 2,810 2,750 147,620 405,955,000
24/10/2016 2,800 -0.10 -3.45 2,900 2,900 2,800 567,700 1,589,560,000
21/10/2016 2,900 -0.04 -1.36 2,950 2,960 2,900 239,640 694,956,000
20/10/2016 2,940 0.04 1.38 2,900 2,940 2,890 287,070 843,985,800
19/10/2016 2,900 -0.01 -0.34 2,880 2,940 2,880 278,470 807,563,000
18/10/2016 2,910 -0.12 -3.96 2,930 3,000 2,890 683,850 1,990,003,500
17/10/2016 3,030 -0.17 -5.31 3,020 3,100 3,000 660,870 2,002,436,100
14/10/2016 3,200 -0.06 -1.84 3,330 3,350 3,200 692,900 2,217,280,000
13/10/2016 3,260 0.21 6.89 3,040 3,260 3,040 1,237,210 4,033,304,600
12/10/2016 3,050 -0.05 -1.61 3,100 3,120 3,040 253,450 773,022,500
11/10/2016 3,100 0.00 ■■ 0.00 3,100 3,140 3,000 519,430 1,610,233,000
10/10/2016 3,100 0.02 0.65 3,150 3,170 3,100 537,700 1,666,870,000
07/10/2016 3,080 0.08 2.67 3,100 3,140 3,030 557,730 1,717,808,400
06/10/2016 3,000 0.02 0.67 3,020 3,090 3,000 442,440 1,327,320,000
05/10/2016 2,980 0.00 ■■ 0.00 2,980 3,020 2,970 195,380 582,232,400
04/10/2016 2,980 -0.09 -2.93 3,070 3,070 2,980 377,750 1,125,695,000
03/10/2016 3,070 0.00 ■■ 0.00 3,090 3,180 3,070 364,960 1,120,427,200
30/09/2016 3,070 0.09 3.02 2,980 3,100 2,930 568,740 1,746,031,800
29/09/2016 2,980 0.00 ■■ 0.00 2,970 2,990 2,930 199,810 595,433,800
28/09/2016 2,980 -0.02 -0.67 3,000 3,000 2,900 127,510 379,979,800
27/09/2016 3,000 0.05 1.69 2,950 3,000 2,910 287,990 863,970,000
26/09/2016 2,950 0.00 ■■ 0.00 2,990 2,990 2,930 290,100 855,795,000
23/09/2016 2,950 -0.12 -3.91 3,100 3,100 2,950 284,090 838,065,500
22/09/2016 3,070 0.12 4.07 2,930 3,090 2,930 829,230 2,545,736,100
21/09/2016 2,950 -0.04 -1.34 2,940 3,000 2,900 280,270 826,796,500
20/09/2016 2,990 0.03 1.01 2,990 2,990 2,920 270,450 808,645,500
19/09/2016 2,960 0.06 2.07 2,900 3,040 2,900 218,140 645,694,400
16/09/2016 2,900 0.02 0.69 2,890 2,970 2,890 211,660 613,814,000
15/09/2016 2,880 -0.12 -4.00 2,920 2,950 2,850 604,390 1,740,643,200
14/09/2016 3,000 -0.20 -6.25 3,170 3,200 3,000 386,530 1,159,590,000
13/09/2016 3,200 -0.06 -1.84 3,210 3,280 3,150 430,900 1,378,880,000
12/09/2016 3,260 -0.24 -6.86 3,400 3,480 3,260 260,870 850,436,200
09/09/2016 3,500 -0.10 -2.78 3,500 3,600 3,400 525,950 1,840,825,000
08/09/2016 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 139,040 500,544,000
07/09/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 167,040 601,344,000
06/09/2016 3,600 0.10 2.86 3,400 3,600 3,300 420,020 1,512,072,000
05/09/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 219,800 769,300,000
01/09/2016 3,500 -0.20 -5.41 3,600 3,700 3,500 407,710 1,426,985,000
31/08/2016 3,700 0.10 2.78 3,600 3,800 3,600 284,130 1,051,281,000
30/08/2016 3,600 -0.10 -2.70 3,600 3,700 3,500 502,930 1,810,548,000
29/08/2016 3,700 -0.20 -5.13 3,700 3,800 3,700 567,460 2,099,602,000
26/08/2016 3,900 -0.10 -2.50 4,000 4,000 3,800 442,740 1,726,686,000
25/08/2016 4,000 0.20 5.26 3,900 4,000 3,800 222,450 889,800,000
24/08/2016 3,800 -0.10 -2.56 3,800 3,900 3,800 141,420 537,396,000
23/08/2016 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 74,180 289,302,000
22/08/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 63,120 246,168,000
19/08/2016 3,900 0.10 2.63 3,800 3,900 3,700 207,230 808,197,000
18/08/2016 3,800 0.10 2.70 3,800 3,900 3,800 169,030 642,314,000
17/08/2016 3,700 -0.10 -2.63 3,800 3,900 3,700 100,830 373,071,000
16/08/2016 3,800 -0.10 -2.56 3,900 3,900 3,800 77,670 295,146,000
15/08/2016 3,900 0.10 2.63 3,800 3,900 3,700 144,630 564,057,000
12/08/2016 3,800 -0.10 -2.56 4,000 4,000 3,800 256,810 975,878,000
11/08/2016 3,900 -0.10 -2.50 3,900 4,000 3,900 390,480 1,522,872,000
10/08/2016 4,000 0.10 2.56 3,900 4,000 3,900 392,950 1,571,800,000
09/08/2016 3,900 0.20 5.41 3,800 3,900 3,700 510,370 1,990,443,000
08/08/2016 3,700 -0.10 -2.63 3,700 3,800 3,600 725,130 2,682,981,000
05/08/2016 3,800 -0.20 -5.00 3,900 3,900 3,800 857,420 3,258,196,000
04/08/2016 4,000 -0.20 -4.76 4,100 4,200 4,000 603,560 2,414,240,000
03/08/2016 4,200 0.10 2.44 3,900 4,200 3,900 453,960 1,906,632,000
02/08/2016 4,100 -0.30 -6.82 4,300 4,300 4,100 1,253,840 5,140,744,000
01/08/2016 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 482,330 2,122,252,000
29/07/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 309,900 1,363,560,000
28/07/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 194,960 857,824,000
27/07/2016 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 598,030 2,631,332,000
26/07/2016 4,400 -0.10 -2.22 4,300 4,500 4,300 352,510 1,551,044,000
25/07/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 263,760 1,186,920,000
22/07/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 788,980 3,550,410,000
21/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 641,000 2,884,500,000
20/07/2016 4,500 -0.10 -2.17 4,600 4,600 4,500 368,920 1,660,140,000
19/07/2016 4,600 -0.10 -2.13 4,700 4,700 4,600 723,270 3,327,042,000
18/07/2016 4,700 0.10 2.17 4,600 4,800 4,600 419,350 1,970,945,000
15/07/2016 4,600 -0.10 -2.13 4,600 4,700 4,600 696,220 3,202,612,000
14/07/2016 4,700 0.30 6.82 4,500 4,700 4,400 1,508,000 7,087,600,000
13/07/2016 4,400 -0.10 -2.22 4,400 4,600 4,400 376,300 1,655,720,000
12/07/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 710,440 3,196,980,000
11/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 588,740 2,649,330,000
08/07/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 511,350 2,301,075,000
07/07/2016 4,500 -0.10 -2.17 4,600 4,700 4,500 450,930 2,029,185,000
06/07/2016 4,600 -0.10 -2.13 4,600 4,700 4,500 476,460 2,191,716,000
05/07/2016 4,700 0.10 2.17 4,600 4,800 4,600 1,164,980 5,475,406,000
04/07/2016 4,600 -0.10 -2.13 4,600 4,700 4,600 454,330 2,089,918,000
01/07/2016 4,700 0.20 4.44 4,600 4,800 4,600 1,000,960 4,704,512,000
30/06/2016 4,500 -0.10 -2.17 4,600 4,700 4,500 432,400 1,945,800,000
29/06/2016 4,600 0.10 2.22 4,500 4,600 4,500 333,060 1,532,076,000
28/06/2016 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 702,870 3,162,915,000
27/06/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 344,840 1,551,780,000
24/06/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 2,516,960 11,326,320,000
23/06/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 675,110 3,037,995,000
22/06/2016 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 907,910 4,085,595,000
21/06/2016 4,500 -0.30 -6.25 4,800 4,800 4,500 1,315,000 5,917,500,000
20/06/2016 4,800 -0.20 -4.00 5,000 5,100 4,800 1,063,140 5,103,072,000
17/06/2016 5,000 -0.10 -1.96 5,000 5,100 5,000 483,060 2,415,300,000
16/06/2016 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 211,650 1,079,415,000
15/06/2016 5,100 0.10 2.00 5,100 5,200 5,000 631,820 3,222,282,000
14/06/2016 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 463,090 2,315,450,000
13/06/2016 5,000 -0.20 -3.85 5,200 5,200 5,000 526,360 2,631,800,000
10/06/2016 5,200 -0.10 -1.89 5,200 5,300 5,100 416,110 2,163,772,000
09/06/2016 5,300 0.20 3.92 5,100 5,300 5,000 809,740 4,291,622,000
08/06/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 937,010 4,778,751,000
07/06/2016 5,100 -0.10 -1.92 5,100 5,200 5,000 725,690 3,701,019,000
06/06/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 1,030,950 5,360,940,000
03/06/2016 5,200 0.00 ■■ 0.00 5,400 5,500 5,200 1,960,320 10,193,664,000
02/06/2016 5,200 0.20 4.00 5,000 5,300 5,000 1,206,920 6,275,984,000
01/06/2016 5,000 0.20 4.17 4,800 5,000 4,800 615,750 3,078,750,000
31/05/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 510,910 2,452,368,000
30/05/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 163,960 787,008,000
27/05/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 135,590 650,832,000
26/05/2016 4,800 0.10 2.13 4,700 4,800 4,600 267,800 1,285,440,000
25/05/2016 4,700 -0.10 -2.08 4,800 4,900 4,700 399,610 1,878,167,000
24/05/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 262,090 1,258,032,000
23/05/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 352,270 1,690,896,000
20/05/2016 4,800 -0.10 -2.04 4,800 5,000 4,800 160,420 770,016,000
19/05/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 348,030 1,705,347,000
18/05/2016 5,000 0.20 4.17 4,700 5,100 4,700 993,380 4,966,900,000
17/05/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 163,580 785,184,000
16/05/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 410,080 1,968,384,000
13/05/2016 4,800 0.20 4.35 4,600 4,800 4,600 840,730 4,035,504,000
12/05/2016 4,600 -0.10 -2.13 4,700 4,700 4,600 174,940 804,724,000
11/05/2016 4,700 0.20 4.44 4,600 4,700 4,600 393,730 1,850,531,000
10/05/2016 4,500 -0.20 -4.26 4,700 4,700 4,500 941,670 4,237,515,000
09/05/2016 4,700 -0.10 -2.08 4,900 4,900 4,600 241,930 1,137,071,000
06/05/2016 4,800 0.10 2.13 4,800 5,000 4,800 339,640 1,630,272,000
05/05/2016 4,700 -0.10 -2.08 4,800 4,900 4,700 366,410 1,722,127,000
04/05/2016 4,800 -0.20 -4.00 4,900 5,000 4,800 338,920 1,626,816,000
29/04/2016 5,000 0.10 2.04 4,900 5,000 4,900 217,050 1,085,250,000
28/04/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 455,090 2,229,941,000
27/04/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 478,260 2,391,300,000
26/04/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 726,520 3,632,600,000
25/04/2016 5,000 -0.10 -1.96 5,100 5,100 5,000 388,190 1,940,950,000
22/04/2016 5,100 0.10 2.00 5,000 5,100 4,900 925,540 4,720,254,000
21/04/2016 5,000 -0.20 -3.85 5,100 5,200 5,000 483,820 2,419,100,000
20/04/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 440,770 2,292,004,000
19/04/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 1,227,370 6,382,324,000
15/04/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 719,110 3,739,372,000
14/04/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 560,030 2,912,156,000
13/04/2016 5,200 0.20 4.00 5,100 5,200 5,000 1,042,380 5,420,376,000
12/04/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 421,790 2,108,950,000
11/04/2016 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 427,320 2,136,600,000
08/04/2016 5,000 -0.20 -3.85 5,200 5,200 5,000 670,240 3,351,200,000
07/04/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 695,750 3,617,900,000
06/04/2016 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 752,690 3,913,988,000
05/04/2016 5,200 0.30 6.12 4,900 5,200 4,900 1,248,920 6,494,384,000
04/04/2016 4,900 0.30 6.52 4,600 4,900 4,600 931,320 4,563,468,000
01/04/2016 4,600 -0.30 -6.12 4,800 4,900 4,600 1,237,260 5,691,396,000
31/03/2016 4,900 -0.30 -5.77 5,100 5,200 4,900 1,574,760 7,716,324,000
30/03/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 729,000 3,790,800,000
29/03/2016 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 1,362,330 7,084,116,000
28/03/2016 5,200 -0.10 -1.89 5,300 5,400 5,100 2,011,140 10,457,928,000
25/03/2016 5,300 -0.30 -5.36 5,600 5,700 5,300 1,387,610 7,354,333,000
24/03/2016 5,600 0.30 5.66 5,400 5,600 5,300 1,592,010 8,915,256,000
23/03/2016 5,300 0.10 1.92 5,300 5,500 5,300 2,928,750 15,522,375,000
22/03/2016 5,200 0.30 6.12 4,800 5,200 4,700 1,701,160 8,846,032,000
21/03/2016 4,900 0.10 2.08 4,800 4,900 4,800 700,450 3,432,205,000
18/03/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 509,060 2,443,488,000
17/03/2016 4,800 0.10 2.13 4,700 4,900 4,700 835,860 4,012,128,000
16/03/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 427,490 2,009,203,000
15/03/2016 4,700 -0.10 -2.08 4,800 4,800 4,600 556,190 2,614,093,000
14/03/2016 4,800 0.10 2.13 4,800 4,900 4,800 358,500 1,720,800,000
11/03/2016 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 673,210 3,164,087,000
10/03/2016 4,700 -0.10 -2.08 4,700 4,800 4,700 519,350 2,440,945,000
09/03/2016 4,800 0.10 2.13 4,700 4,800 4,600 296,000 1,420,800,000
08/03/2016 4,700 0.10 2.17 4,600 4,800 4,500 1,292,630 6,075,361,000
07/03/2016 4,600 -0.10 -2.13 4,800 4,800 4,600 1,365,090 6,279,414,000
04/03/2016 4,700 -0.10 -2.08 4,700 5,000 4,700 770,000 3,619,000,000
03/03/2016 4,800 0.10 2.13 4,900 5,000 4,800 1,456,580 6,991,584,000
02/03/2016 4,700 0.30 6.82 4,500 4,700 4,500 1,119,830 5,263,201,000
01/03/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 281,060 1,236,664,000
29/02/2016 4,400 -0.10 -2.22 4,500 4,500 4,400 481,270 2,117,588,000
26/02/2016 4,500 0.10 2.27 4,500 4,500 4,400 298,800 1,344,600,000
25/02/2016 4,400 -0.10 -2.22 4,500 4,500 4,400 644,790 2,837,076,000
24/02/2016 4,500 -0.10 -2.17 4,500 4,600 4,400 449,760 2,023,920,000
23/02/2016 4,600 -0.10 -2.13 4,800 4,800 4,500 330,460 1,520,116,000
22/02/2016 4,700 0.10 2.17 4,600 4,800 4,500 744,100 3,497,270,000
19/02/2016 4,600 0.10 2.22 4,600 4,700 4,500 391,450 1,800,670,000
18/02/2016 4,500 -0.20 -4.26 4,800 4,800 4,500 385,320 1,733,940,000
17/02/2016 4,700 0.10 2.17 4,600 4,800 4,600 552,060 2,594,682,000
16/02/2016 4,600 0.10 2.22 4,500 4,700 4,500 424,020 1,950,492,000
15/02/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 223,370 1,005,165,000
05/02/2016 4,500 0.10 2.27 4,500 4,500 4,400 265,350 1,194,075,000
04/02/2016 4,400 0.10 2.33 4,400 4,400 4,300 209,950 923,780,000
03/02/2016 4,300 -0.10 -2.27 4,300 4,400 4,200 273,040 1,174,072,000
02/02/2016 4,400 -0.10 -2.22 4,400 4,500 4,300 604,300 2,658,920,000
01/02/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 670,320 3,016,440,000
29/01/2016 4,500 0.00 ■■ 0.00 4,600 4,700 4,400 838,890 3,775,005,000
28/01/2016 4,500 0.20 4.65 4,300 4,500 4,300 825,720 3,715,740,000
27/01/2016 4,300 0.10 2.38 4,200 4,400 4,200 848,550 3,648,765,000
26/01/2016 4,200 0.10 2.44 4,000 4,300 4,000 779,490 3,273,858,000
25/01/2016 4,100 0.20 5.13 4,000 4,100 4,000 577,900 2,369,390,000
22/01/2016 3,900 -0.10 -2.50 4,000 4,000 3,800 2,106,370 8,214,843,000
21/01/2016 4,000 -0.20 -4.76 4,000 4,100 4,000 1,473,650 5,894,600,000
20/01/2016 4,200 -0.20 -4.55 4,400 4,500 4,200 453,270 1,903,734,000
19/01/2016 4,400 0.20 4.76 4,300 4,400 4,200 646,290 2,843,676,000
18/01/2016 4,200 -0.30 -6.67 4,300 4,300 4,200 645,160 2,709,672,000
15/01/2016 4,500 -0.20 -4.26 4,700 4,800 4,500 492,510 2,216,295,000
14/01/2016 4,700 -0.10 -2.08 4,600 4,700 4,500 563,770 2,649,719,000
13/01/2016 4,800 0.10 2.13 4,800 5,000 4,700 982,430 4,715,664,000
12/01/2016 4,700 0.30 6.82 4,300 4,700 4,200 950,850 4,468,995,000
11/01/2016 4,400 -0.30 -6.38 4,500 4,700 4,400 1,501,890 6,608,316,000
08/01/2016 4,700 -0.30 -6.00 5,000 5,000 4,700 1,404,050 6,599,035,000
07/01/2016 5,000 -0.30 -5.66 5,300 5,300 5,000 1,050,280 5,251,400,000
06/01/2016 5,300 0.10 1.92 5,200 5,400 5,200 1,064,860 5,643,758,000
05/01/2016 5,200 -0.10 -1.89 5,300 5,400 5,200 881,270 4,582,604,000
04/01/2016 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 698,790 3,703,587,000
31/12/2015 5,300 0.00 ■■ 0.00 5,200 5,500 5,200 975,520 5,170,256,000
30/12/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 397,970 2,109,241,000
29/12/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 899,730 4,768,569,000
28/12/2015 5,300 -0.30 -5.36 5,600 5,600 5,300 1,064,080 5,639,624,000
25/12/2015 5,600 -0.10 -1.75 5,700 5,700 5,500 365,720 2,048,032,000
24/12/2015 5,700 0.10 1.79 5,700 5,800 5,600 304,940 1,738,158,000
23/12/2015 5,600 0.00 ■■ 0.00 5,700 5,800 5,500 616,160 3,450,496,000
22/12/2015 5,600 -0.20 -3.45 5,700 5,800 5,600 514,380 2,880,528,000
21/12/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 414,320 2,403,056,000
18/12/2015 5,800 -0.10 -1.69 5,900 5,900 5,800 219,200 1,271,360,000
17/12/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 420,340 2,480,006,000
16/12/2015 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 612,130 3,611,567,000
15/12/2015 5,900 0.20 3.51 5,800 6,000 5,700 503,840 2,972,656,000
14/12/2015 5,700 0.10 1.79 5,600 5,800 5,600 725,610 4,135,977,000
11/12/2015 5,600 -0.10 -1.75 5,700 5,800 5,600 1,009,440 5,652,864,000
10/12/2015 5,700 -0.30 -5.00 6,000 6,100 5,700 1,087,120 6,196,584,000
09/12/2015 6,000 -0.10 -1.64 6,100 6,300 6,000 703,400 4,220,400,000
08/12/2015 6,100 0.10 1.67 6,000 6,200 5,900 565,320 3,448,452,000
07/12/2015 6,000 -0.20 -3.23 6,200 6,200 6,000 696,110 4,176,660,000
04/12/2015 6,200 0.10 1.64 6,100 6,200 5,900 551,840 3,421,408,000
03/12/2015 6,100 -0.10 -1.61 6,200 6,200 6,100 486,270 2,966,247,000
02/12/2015 6,200 0.20 3.33 6,100 6,300 6,100 770,040 4,774,248,000
01/12/2015 6,000 -0.20 -3.23 6,200 6,300 6,000 1,064,990 6,389,940,000
30/11/2015 6,200 -0.30 -4.62 6,500 6,500 6,200 1,564,800 9,701,760,000
27/11/2015 6,500 -0.30 -4.41 6,800 6,900 6,500 1,617,070 10,510,955,000
26/11/2015 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 3,694,150 25,120,220,000
25/11/2015 6,800 -0.10 -1.45 6,800 6,900 6,600 3,107,200 21,128,960,000
24/11/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 1,193,080 8,232,252,000
23/11/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 2,125,520 14,666,088,000
20/11/2015 6,900 0.20 2.99 6,800 7,000 6,800 2,327,120 16,057,128,000
19/11/2015 6,700 -0.10 -1.47 6,800 6,900 6,700 1,300,280 8,711,876,000
18/11/2015 6,800 -0.20 -2.86 6,900 7,000 6,800 1,439,980 9,791,864,000
17/11/2015 7,000 0.30 4.48 6,900 7,100 6,800 1,787,450 12,512,150,000
16/11/2015 6,700 -0.40 -5.63 7,100 7,100 6,700 1,403,060 9,400,502,000
13/11/2015 7,100 0.10 1.43 7,000 7,100 6,900 1,286,250 9,132,375,000
12/11/2015 7,000 -0.20 -2.78 7,100 7,200 6,900 1,034,970 7,244,790,000
11/11/2015 7,200 0.20 2.86 7,000 7,200 7,000 1,630,260 11,737,872,000
10/11/2015 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 1,482,210 10,375,470,000
09/11/2015 7,000 -0.20 -2.78 7,100 7,200 7,000 1,816,140 12,712,980,000
06/11/2015 7,200 -0.20 -2.70 7,400 7,400 7,200 1,352,520 9,738,144,000
05/11/2015 7,400 -0.10 -1.33 7,500 7,500 7,300 3,073,080 22,740,792,000
04/11/2015 7,500 0.30 4.17 7,200 7,500 7,100 3,035,090 22,763,175,000
03/11/2015 7,200 0.10 1.41 7,200 7,300 7,000 1,244,900 8,963,280,000
02/11/2015 7,100 -0.40 -5.33 7,500 7,500 7,100 1,386,090 9,841,239,000
30/10/2015 7,500 -0.10 -1.32 7,600 7,700 7,300 1,746,160 13,096,200,000
29/10/2015 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 2,803,510 21,306,676,000
28/10/2015 7,600 0.40 5.56 7,300 7,700 7,200 3,411,900 25,930,440,000
27/10/2015 7,200 -0.20 -2.70 7,400 7,400 7,200 379,220 2,730,384,000
26/10/2015 7,400 -0.20 -2.63 7,600 7,700 7,400 475,470 3,518,478,000
23/10/2015 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 496,110 3,770,436,000
22/10/2015 7,600 0.10 1.33 7,500 7,700 7,400 575,550 4,374,180,000
21/10/2015 7,500 -0.10 -1.32 7,600 7,700 7,400 434,250 3,256,875,000
20/10/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 641,510 4,875,476,000
19/10/2015 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 1,008,930 7,667,868,000
16/10/2015 7,600 -0.20 -2.56 7,900 8,000 7,500 884,040 6,718,704,000
15/10/2015 7,800 0.20 2.63 7,700 7,800 7,600 592,430 4,620,954,000
14/10/2015 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 1,054,220 8,012,072,000
13/10/2015 7,600 0.40 5.56 7,200 7,600 7,200 1,337,710 10,166,596,000
12/10/2015 7,200 -0.10 -1.37 7,300 7,400 7,200 680,900 4,902,480,000
09/10/2015 7,300 0.10 1.39 7,200 7,300 7,100 878,740 6,414,802,000
08/10/2015 7,200 0.30 4.35 7,000 7,300 7,000 469,780 3,382,416,000
07/10/2015 6,900 -0.10 -1.43 7,000 7,200 6,900 388,700 2,682,030,000
06/10/2015 7,000 0.10 1.45 7,100 7,100 6,900 509,770 3,568,390,000
05/10/2015 6,900 0.20 2.99 6,700 6,900 6,700 123,840 854,496,000
02/10/2015 6,700 -0.20 -2.90 6,900 6,900 6,600 280,050 1,876,335,000
01/10/2015 6,900 0.10 1.47 6,900 6,900 6,800 137,860 951,234,000
30/09/2015 6,800 0.10 1.49 6,700 7,100 6,700 441,140 2,999,752,000
29/09/2015 6,700 -0.20 -2.90 6,800 6,800 6,600 572,910 3,838,497,000
28/09/2015 6,900 -0.20 -2.82 7,100 7,100 6,900 297,320 2,051,508,000
25/09/2015 7,100 -0.10 -1.39 7,300 7,300 7,100 348,300 2,472,930,000
24/09/2015 7,200 -0.10 -1.37 7,300 7,500 7,200 460,540 3,315,888,000
23/09/2015 7,300 0.10 1.39 7,200 7,300 7,100 307,860 2,247,378,000
22/09/2015 7,200 0.30 4.35 7,000 7,300 7,000 729,440 5,251,968,000
21/09/2015 6,900 0.40 6.15 6,500 6,900 6,500 533,650 3,682,185,000
18/09/2015 6,500 0.10 1.56 6,600 6,700 6,400 246,240 1,600,560,000
17/09/2015 6,400 -0.20 -3.03 6,600 6,600 6,400 93,190 596,416,000
16/09/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 239,480 1,580,568,000
15/09/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 156,440 1,032,504,000
14/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 156,390 1,032,174,000
11/09/2015 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 209,900 1,385,340,000
10/09/2015 6,600 -0.20 -2.94 6,700 6,800 6,600 131,970 871,002,000
09/09/2015 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 313,470 2,131,596,000
08/09/2015 6,800 0.20 3.03 6,600 6,800 6,500 203,080 1,380,944,000
07/09/2015 6,600 0.10 1.54 6,500 6,600 6,500 144,570 954,162,000
04/09/2015 6,500 -0.20 -2.99 6,600 6,600 6,300 160,050 1,040,325,000
03/09/2015 6,700 -0.10 -1.47 6,700 6,800 6,500 203,920 1,366,264,000
01/09/2015 6,800 0.30 4.62 6,800 6,900 6,600 318,840 2,168,112,000
31/08/2015 6,500 -0.40 -5.80 6,900 6,900 6,500 464,470 3,019,055,000
28/08/2015 6,900 0.30 4.55 6,600 7,000 6,400 565,670 3,903,123,000
27/08/2015 6,600 0.30 4.76 6,400 6,600 6,400 465,870 3,074,742,000
26/08/2015 6,300 0.30 5.00 5,900 6,400 5,900 437,000 2,753,100,000
25/08/2015 6,000 0.00 ■■ 0.00 5,700 6,300 5,600 579,280 3,475,680,000
24/08/2015 6,000 -0.40 -6.25 6,200 6,400 6,000 446,880 2,681,280,000
21/08/2015 6,400 0.00 ■■ 0.00 6,200 6,400 6,000 457,150 2,925,760,000
20/08/2015 6,400 0.20 3.23 6,300 6,600 6,300 385,500 2,467,200,000
19/08/2015 6,200 -0.30 -4.62 6,400 6,400 6,200 388,490 2,408,638,000
18/08/2015 6,500 -0.30 -4.41 6,800 6,900 6,400 424,650 2,760,225,000
17/08/2015 6,800 -0.40 -5.56 7,200 7,300 6,800 288,110 1,959,148,000
14/08/2015 7,200 -0.20 -2.70 7,300 7,400 7,100 359,450 2,588,040,000
13/08/2015 7,400 -0.10 -1.33 7,500 7,500 7,300 346,600 2,564,840,000
12/08/2015 7,500 0.00 ■■ 0.00 7,500 7,800 7,500 365,120 2,738,400,000
11/08/2015 7,500 -0.20 -2.60 7,600 8,000 7,500 699,340 5,245,050,000
10/08/2015 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 284,620 2,191,574,000
07/08/2015 7,700 -0.10 -1.28 8,100 8,100 7,700 197,190 1,518,363,000
06/08/2015 7,800 0.50 6.85 7,400 7,800 7,400 1,169,790 9,124,362,000
05/08/2015 7,300 0.10 1.39 7,200 7,500 7,200 404,260 2,951,098,000
04/08/2015 7,200 -0.20 -2.70 7,200 7,400 7,200 82,000 590,400,000
03/08/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 110,620 818,588,000
31/07/2015 7,400 0.20 2.78 7,300 7,400 7,300 99,340 735,116,000
30/07/2015 7,200 -0.10 -1.37 7,200 7,400 7,200 45,630 328,536,000
29/07/2015 7,300 0.00 ■■ 0.00 7,200 7,500 7,200 71,250 520,125,000
28/07/2015 7,300 0.10 1.39 7,200 7,400 7,200 110,340 805,482,000
27/07/2015 7,200 -0.30 -4.00 7,300 7,400 7,100 232,670 1,675,224,000
24/07/2015 7,500 0.00 ■■ 0.00 7,600 7,600 7,300 96,720 725,400,000
23/07/2015 7,500 -0.10 -1.32 7,700 7,700 7,500 120,070 900,525,000
22/07/2015 7,600 0.40 5.56 7,200 7,700 7,200 172,540 1,311,304,000
21/07/2015 7,200 -0.10 -1.37 7,400 7,400 7,200 76,220 548,784,000
20/07/2015 7,300 0.00 ■■ 0.00 7,500 7,500 7,200 105,190 767,887,000
17/07/2015 7,300 0.10 1.39 7,400 7,500 7,300 139,300 1,016,890,000
16/07/2015 7,200 0.10 1.41 7,200 7,200 7,100 31,600 227,520,000
15/07/2015 7,100 -0.10 -1.39 7,400 7,400 7,100 92,880 659,448,000
14/07/2015 7,200 -0.30 -4.00 7,500 7,500 7,200 169,370 1,219,464,000
13/07/2015 7,500 -0.10 -1.32 7,600 7,600 7,400 124,420 933,150,000
10/07/2015 7,600 -0.10 -1.30 7,700 7,700 7,400 173,850 1,321,260,000
09/07/2015 7,700 -0.10 -1.28 7,700 7,800 7,600 84,620 651